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
2026-06-18	70	339.52	CALL	0	4	0	TRUE	0	0
2026-06-18	75	348.92	CALL	2	0	0	TRUE	348.92	0
2026-06-18	80	343.94	CALL	2	0	417.84	TRUE	343.94	0
2026-06-18	85	0	CALL	0	0	0	TRUE	0	0
2026-06-18	90	0	CALL	0	0	0	TRUE	0	0
2026-06-18	95	0	CALL	0	0	0	TRUE	0	0
2026-06-18	100	0	CALL	0	3	0	TRUE	0	0
2026-06-18	105	0	CALL	0	0	0	TRUE	0	0
2026-06-18	110	315.1	CALL	2	2	574.16	TRUE	315.1	0
2026-06-18	115	0	CALL	0	112	0	TRUE	0	0
2026-06-18	120	306.2	CALL	3	41	603.97	TRUE	306.2	0
2026-06-18	125	0	CALL	0	0	0	TRUE	0	0
2026-06-18	130	0	CALL	0	11	0	TRUE	0	0
2026-06-18	135	0	CALL	0	0	0	TRUE	0	0
2026-06-18	140	0	CALL	0	6	0	TRUE	0	0
2026-06-18	145	0	CALL	0	2	0	TRUE	0	0
2026-06-18	150	275.07	CALL	8	71	445.41	TRUE	6.85	0.03
2026-06-18	155	0	CALL	0	13	0	TRUE	0	0
2026-06-18	160	264.93	CALL	1	14	410.48	TRUE	11.03	0.04
2026-06-18	165	0	CALL	0	26	0	TRUE	0	0
2026-06-18	170	254.67	CALL	1	92	368.46	TRUE	7.67	0.03
2026-06-18	175	0	CALL	0	1	0	TRUE	0	0
2026-06-18	180	245.03	CALL	7	84	369.77	TRUE	12.38	0.05
2026-06-18	185	0	CALL	0	8	0	TRUE	0	0
2026-06-18	190	0	CALL	0	44	0	TRUE	0	0
2026-06-18	195	230.01	CALL	12	25	336.77	TRUE	230.01	0
2026-06-18	200	216.72	CALL	0	111	0	TRUE	0	0
2026-06-18	210	203.83	CALL	0	19	0	TRUE	0	0
2026-06-18	220	0	CALL	0	29	0	TRUE	0	0
2026-06-18	230	195.38	CALL	141	1286	286.02	TRUE	5.89	0.03
2026-06-18	240	185.1	CALL	32	319	257.8	TRUE	6.75	0.04
2026-06-18	250	170.39	CALL	6	3464	0	TRUE	4.39	0.03
2026-06-18	260	166.05	CALL	3	25	253.77	TRUE	166.05	0
2026-06-18	270	154.19	CALL	9	536	160.07	TRUE	9.69	0.07
2026-06-18	280	144.45	CALL	88	824	167.92	TRUE	8.46	0.06
2026-06-18	290	136.14	CALL	46	435	206.87	TRUE	11.67	0.09
2026-06-18	300	124.5	CALL	8	2895	145.07	TRUE	5.96	0.05
2026-06-18	310	115.55	CALL	1	622	164.34	TRUE	7.38	0.07
2026-06-18	320	103.2	CALL	6	3095	0	TRUE	4.93	0.05
2026-06-18	330	93.6	CALL	7	5905	0	TRUE	5.14	0.06
2026-06-18	332.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	335	88.64	CALL	160	3	0	TRUE	9.54	0.12
2026-06-18	337.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	340	81.85	CALL	4	1786	0	TRUE	1.32	0.02
2026-06-18	342.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	345	71.45	CALL	0	148	0	TRUE	0	0
2026-06-18	347.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	350	75.6	CALL	123	3199	110.97	TRUE	5.26	0.07
2026-06-18	352.5	64.05	CALL	0	162	0	TRUE	0	0
2026-06-18	355	0	CALL	0	13	51.08	TRUE	0	0
2026-06-18	357.5	67.3	CALL	1	0	55.46	TRUE	67.3	0
2026-06-18	360	64.82	CALL	21	4124	83.81	TRUE	3.82	0.06
2026-06-18	362.5	56.05	CALL	0	7	54.42	TRUE	0	0
2026-06-18	365	59.73	CALL	1	48	58.19	TRUE	59.73	0
2026-06-18	367.5	0	CALL	0	0	52.28	TRUE	0	0
2026-06-18	370	53.28	CALL	10	35193	51.85	TRUE	2.26	0.04
2026-06-18	372.5	0	CALL	0	0	45.43	TRUE	0	0
2026-06-18	375	49.72	CALL	1	361	57.3	TRUE	10.07	0.25
2026-06-18	377.5	42.35	CALL	0	4	52.42	TRUE	0	0
2026-06-18	380	44.42	CALL	97	13014	49.88	TRUE	4.75	0.12
2026-06-18	382.5	39.05	CALL	1	13	52.42	TRUE	7.89	0.25
2026-06-18	385	34.62	CALL	0	144	53.95	TRUE	0	0
2026-06-18	387.5	38.83	CALL	2	60	52.66	TRUE	10.08	0.35
2026-06-18	390	35.4	CALL	428	5813	47.77	TRUE	5.25	0.17
2026-06-18	392.5	29.22	CALL	1	98	52.21	TRUE	29.22	0
2026-06-18	395	31.65	CALL	9	93	48.45	TRUE	6.45	0.26
2026-06-18	397.5	27.65	CALL	41	121	49.15	TRUE	2.69	0.11
2026-06-18	400	26.15	CALL	4822	16786	51.31	TRUE	0.75	0.03
2026-06-18	402.5	23.45	CALL	0	74	48.86	TRUE	0	0
2026-06-18	405	22.15	CALL	29	1240	51.27	TRUE	1.62	0.08
2026-06-18	407.5	19.38	CALL	67	98	51.33	TRUE	-0.45	-0.02
2026-06-18	410	17.9	CALL	194	2313	49.66	TRUE	0.22	0.01
2026-06-18	412.5	17.31	CALL	47	164	50.39	TRUE	2.12	0.14
2026-06-18	415	13.95	CALL	95	608	49.59	TRUE	-1.2	-0.08
2026-06-18	417.5	12.9	CALL	34	1389	49.92	TRUE	-0.05	-0
2026-06-18	420	12	CALL	2396	9048	50.1	TRUE	-0.5	-0.04
2026-06-18	422.5	10.2	CALL	102	727	49.01	TRUE	0.01	0
2026-06-18	425	9	CALL	848	1559	49.31	FALSE	-0.95	-0.1
2026-06-18	427.5	7.65	CALL	577	966	49.23	FALSE	-0.5	-0.06
2026-06-18	430	6.75	CALL	840	5016	48.63	FALSE	-1.25	-0.16
2026-06-18	432.5	5.8	CALL	201	1441	48.81	FALSE	-0.55	-0.09
2026-06-18	435	5.25	CALL	842	496	48.62	FALSE	-0.18	-0.03
2026-06-18	437.5	4.25	CALL	662	77	48.61	FALSE	-0.79	-0.16
2026-06-18	440	3.87	CALL	1633	3209	48.24	FALSE	-1.03	-0.21
2026-06-18	442.5	3.2	CALL	293	61	48.71	FALSE	-0.42	-0.12
2026-06-18	445	2.71	CALL	771	1576	48.63	FALSE	-0.74	-0.21
2026-06-18	447.5	2.18	CALL	144	138	49.01	FALSE	-0.92	-0.3
2026-06-18	450	1.93	CALL	777	8546	49.37	FALSE	-0.68	-0.26
2026-06-18	452.5	1.74	CALL	244	62	49.12	FALSE	-0.41	-0.19
2026-06-18	455	1.39	CALL	584	1113	49.69	FALSE	-0.56	-0.29
2026-06-18	457.5	1.15	CALL	58	16	49.95	FALSE	-0.62	-0.35
2026-06-18	460	1.03	CALL	378	5724	50.8	FALSE	-0.63	-0.38
2026-06-18	462.5	1.02	CALL	80	42	50.89	FALSE	-0.29	-0.22
2026-06-18	465	0.75	CALL	93	1197	51.86	FALSE	-0.08	-0.1
2026-06-18	467.5	0.65	CALL	74	57	51.94	FALSE	-0.32	-0.33
2026-06-18	470	0.56	CALL	158	2592	53.05	FALSE	-0.4	-0.42
2026-06-18	472.5	0.68	CALL	1	38	53.69	FALSE	0.06	0.1
2026-06-18	475	0.42	CALL	219	1523	53.1	FALSE	-0.36	-0.46
2026-06-18	477.5	0.55	CALL	1	632	54.16	FALSE	-0.02	-0.04
2026-06-18	480	0.33	CALL	454	4168	55.24	FALSE	-0.11	-0.25
2026-06-18	482.5	0.45	CALL	0	44	55.7	FALSE	0	0
2026-06-18	485	0.23	CALL	31	169	55.91	FALSE	-0.22	-0.49
2026-06-18	487.5	0.33	CALL	6	45	59.2	FALSE	-0.06	-0.15
2026-06-18	490	0.2	CALL	58	1820	57.28	FALSE	-0.15	-0.43
2026-06-18	492.5	0.49	CALL	3	3	60.16	FALSE	0.07	0.17
2026-06-18	495	0.2	CALL	1	8	61.41	FALSE	-0.1	-0.33
2026-06-18	497.5	0.18	CALL	11	2	60.43	FALSE	-0.03	-0.14
2026-06-18	500	0.12	CALL	836	4625	62.93	FALSE	-0.13	-0.52
2026-06-18	502.5	0.19	CALL	0	5	65.39	FALSE	0	0
2026-06-18	505	0.11	CALL	7	4	62.01	FALSE	-0.08	-0.42
2026-06-18	507.5	0.3	CALL	0	3	68.06	FALSE	0	0
2026-06-18	510	0.11	CALL	25	1406	64.14	FALSE	-0.03	-0.21
2026-06-18	512.5	0.31	CALL	0	1	66.97	FALSE	0	0
2026-06-18	520	0.12	CALL	3	1281	67.76	FALSE	0.12	0
2026-06-18	530	0.05	CALL	271	707	71.11	FALSE	-0.05	-0.5
2026-06-18	540	0.27	CALL	63	225	85.91	FALSE	0.22	4.4
2026-06-18	550	0.07	CALL	13	466	91.94	FALSE	0.02	0.4
2026-06-18	560	0.08	CALL	1	1392	91.16	FALSE	-0.04	-0.33
2026-06-18	570	0.04	CALL	87	73	92.3	FALSE	-0.05	-0.56
2026-06-18	580	0	CALL	0	294	96.1	FALSE	0	0
2026-06-18	590	0.05	CALL	2	500	96.99	FALSE	0.05	0
2026-06-18	600	0.01	CALL	1	1455	99.77	FALSE	-0.01	-0.5
2026-06-18	610	0	CALL	0	121	163.26	FALSE	0	0
2026-06-18	620	0.02	CALL	0	531	114.08	FALSE	0	0
2026-06-18	630	0	CALL	0	19	174.8	FALSE	0	0
2026-06-18	640	0	CALL	0	19	180.38	FALSE	0	0
2026-06-18	650	0.01	CALL	0	140	185.83	FALSE	0	0
2026-06-18	660	0.1	CALL	1	9	183.37	FALSE	0.1	0
2026-06-18	670	0.02	CALL	10	218	113.14	FALSE	0	0
2026-06-18	70	0	PUT	0	2939	461.12	FALSE	0	0
2026-06-18	75	0	PUT	0	2516	544.99	FALSE	0	0
2026-06-18	80	0	PUT	0	2698	406.86	FALSE	0	0
2026-06-18	85	0	PUT	0	3601	454.63	FALSE	0	0
2026-06-18	90	0	PUT	0	2833	438.67	FALSE	0	0
2026-06-18	95	0.1	PUT	1	447	423.61	FALSE	0.1	0
2026-06-18	100	0	PUT	0	1124	353.04	FALSE	0	0
2026-06-18	105	0	PUT	0	1167	408.47	FALSE	0	0
2026-06-18	110	0	PUT	0	1166	395.18	FALSE	0	0
2026-06-18	115	0.1	PUT	0	372	382.5	FALSE	0	0
2026-06-18	120	0.01	PUT	0	1426	324.8	FALSE	0	0
2026-06-18	125	0	PUT	0	410	358.77	FALSE	0	0
2026-06-18	130	0	PUT	0	1532	347.62	FALSE	0	0
2026-06-18	135	0.1	PUT	1	653	336.91	FALSE	0.1	0
2026-06-18	140	0	PUT	0	2482	326.59	FALSE	0	0
2026-06-18	145	0	PUT	0	1033	298.07	FALSE	0	0
2026-06-18	150	0.02	PUT	71	4362	268.93	FALSE	0	0
2026-06-18	155	0	PUT	0	599	297.76	FALSE	0	0
2026-06-18	160	0	PUT	0	3137	288.78	FALSE	0	0
2026-06-18	165	0	PUT	0	2451	280.07	FALSE	0	0
2026-06-18	170	0	PUT	0	2352	271.63	FALSE	0	0
2026-06-18	175	0.04	PUT	10	1156	263.43	FALSE	0.04	0
2026-06-18	180	0.06	PUT	2	5261	255.47	FALSE	0.06	0
2026-06-18	185	0	PUT	0	597	247.72	FALSE	0	0
2026-06-18	190	0	PUT	0	2929	240.18	FALSE	0	0
2026-06-18	195	0.06	PUT	0	2528	232.83	FALSE	0	0
2026-06-18	200	0.02	PUT	56	4546	227.71	FALSE	-0.01	-0.33
2026-06-18	210	0.02	PUT	44	10972	211.85	FALSE	-0.02	-0.5
2026-06-18	220	0.03	PUT	1	5290	186.57	FALSE	-0.03	-0.5
2026-06-18	230	0.05	PUT	1403	3382	187.76	FALSE	-0.02	-0.29
2026-06-18	240	0.08	PUT	1303	7300	168.2	FALSE	-0.02	-0.2
2026-06-18	250	0.05	PUT	612	9917	171.28	FALSE	-0.05	-0.5
2026-06-18	260	0.05	PUT	212	4183	156.31	FALSE	-0.14	-0.74
2026-06-18	270	0.07	PUT	256	5094	145.17	FALSE	-0.09	-0.56
2026-06-18	280	0.09	PUT	183	5676	140.47	FALSE	-0.11	-0.55
2026-06-18	290	0.1	PUT	304	4527	130.32	FALSE	-0.11	-0.52
2026-06-18	300	0.14	PUT	566	8296	117.75	FALSE	-0.08	-0.36
2026-06-18	310	0.19	PUT	1175	6424	113.67	FALSE	-0.11	-0.37
2026-06-18	320	0.15	PUT	133	8268	105.8	FALSE	-0.13	-0.46
2026-06-18	330	0.24	PUT	458	11182	98.46	FALSE	-0.12	-0.33
2026-06-18	332.5	0.25	PUT	3	0	92.25	FALSE	0.25	0
2026-06-18	335	0.23	PUT	146	241	93.56	FALSE	-0.22	-0.49
2026-06-18	337.5	0	PUT	0	0	92.34	FALSE	0	0
2026-06-18	340	0.24	PUT	111	7508	88.68	FALSE	-0.16	-0.4
2026-06-18	342.5	0	PUT	0	0	87.89	FALSE	0	0
2026-06-18	345	0.27	PUT	79	1668	86.67	FALSE	-0.12	-0.31
2026-06-18	347.5	0	PUT	0	0	83.39	FALSE	0	0
2026-06-18	350	0.25	PUT	525	10555	79.2	FALSE	-0.24	-0.49
2026-06-18	352.5	0.58	PUT	0	487	79.45	FALSE	0	0
2026-06-18	355	0.29	PUT	67	624	75.64	FALSE	-0.29	-0.5
2026-06-18	357.5	0.35	PUT	1	73	74.44	FALSE	-0.25	-0.42
2026-06-18	360	0.3	PUT	812	7038	71.85	FALSE	-0.38	-0.56
2026-06-18	362.5	0.37	PUT	13	133	70.47	FALSE	-0.37	-0.5
2026-06-18	365	0.37	PUT	31	953	69.26	FALSE	-0.45	-0.55
2026-06-18	367.5	0.38	PUT	44	94	65.24	FALSE	-0.41	-0.52
2026-06-18	370	0.46	PUT	722	7209	65.61	FALSE	-0.51	-0.53
2026-06-18	372.5	0.48	PUT	89	272	65.32	FALSE	-0.5	-0.51
2026-06-18	375	0.55	PUT	289	1409	62.44	FALSE	-0.63	-0.53
2026-06-18	377.5	0.66	PUT	52	133	61.73	FALSE	-0.73	-0.53
2026-06-18	380	0.7	PUT	778	8198	60.11	FALSE	-0.9	-0.56
2026-06-18	382.5	0.84	PUT	128	755	59.01	FALSE	-0.96	-0.53
2026-06-18	385	0.97	PUT	612	1338	57.75	FALSE	-1.03	-0.52
2026-06-18	387.5	1.13	PUT	141	417	57.33	FALSE	-1.29	-0.53
2026-06-18	390	1.28	PUT	1957	11859	55.89	FALSE	-1.28	-0.5
2026-06-18	392.5	1.55	PUT	210	318	55.48	FALSE	-1.32	-0.46
2026-06-18	395	1.82	PUT	388	805	53.8	FALSE	-1.49	-0.45
2026-06-18	397.5	2.06	PUT	2066	271	53.81	FALSE	-1.99	-0.49
2026-06-18	400	2.44	PUT	5085	23643	52.22	FALSE	-1.93	-0.44
2026-06-18	402.5	2.72	PUT	139	1052	52.51	FALSE	-1.95	-0.42
2026-06-18	405	3.25	PUT	1188	869	51.53	FALSE	-2.85	-0.47
2026-06-18	407.5	3.9	PUT	235	542	51.41	FALSE	-2.8	-0.42
2026-06-18	410	4.65	PUT	1058	2977	50.19	FALSE	-2.85	-0.38
2026-06-18	412.5	5.37	PUT	216	692	50.76	FALSE	-2.85	-0.35
2026-06-18	415	5.95	PUT	364	696	50.07	FALSE	-2.95	-0.33
2026-06-18	417.5	6.95	PUT	382	282	49.46	FALSE	-4.4	-0.39
2026-06-18	420	8.2	PUT	823	3594	49.53	FALSE	-4.25	-0.34
2026-06-18	422.5	9.61	PUT	166	377	49.33	FALSE	-3.04	-0.24
2026-06-18	425	10.94	PUT	665	2698	49	TRUE	-3.71	-0.25
2026-06-18	427.5	12.25	PUT	111	1050	48.03	TRUE	-8.55	-0.41
2026-06-18	430	13.5	PUT	652	5861	49.99	TRUE	-5.18	-0.28
2026-06-18	432.5	15.07	PUT	73	27	50.07	TRUE	-3.33	-0.18
2026-06-18	435	16.03	PUT	17	106	48.4	TRUE	-3.57	-0.18
2026-06-18	437.5	18.51	PUT	36	52	49.83	TRUE	-9.64	-0.34
2026-06-18	440	19.55	PUT	6	1401	51.18	TRUE	-4.38	-0.18
2026-06-18	442.5	21.55	PUT	6	45	49.8	TRUE	-4.9	-0.19
2026-06-18	445	23.54	PUT	11	208	51.17	TRUE	-4.91	-0.17
2026-06-18	447.5	24.4	PUT	2	14	51.7	TRUE	24.4	0
2026-06-18	450	27.85	PUT	53	337	53.97	TRUE	-6.79	-0.2
2026-06-18	452.5	30.93	PUT	1	4	55.71	TRUE	-6.32	-0.17
2026-06-18	455	32.85	PUT	37	39	55.74	TRUE	-11.15	-0.25
2026-06-18	457.5	0	PUT	0	0	54.11	TRUE	0	0
2026-06-18	460	36.67	PUT	10	98	54.96	TRUE	36.67	0
2026-06-18	462.5	0	PUT	0	0	56.13	TRUE	0	0
2026-06-18	465	0	PUT	0	64	57.43	TRUE	0	0
2026-06-18	467.5	0	PUT	0	0	57.19	TRUE	0	0
2026-06-18	470	45.87	PUT	3	31	59.18	TRUE	-4.63	-0.09
2026-06-18	472.5	0	PUT	0	0	60.33	TRUE	0	0
2026-06-18	475	0	PUT	0	13	60.91	TRUE	0	0
2026-06-18	477.5	0	PUT	0	0	62.2	TRUE	0	0
2026-06-18	480	65.4	PUT	0	274	67.43	TRUE	0	0
2026-06-18	482.5	59.9	PUT	1	0	69.61	TRUE	59.9	0
2026-06-18	485	71.5	PUT	0	2	66.47	TRUE	0	0
2026-06-18	487.5	0	PUT	0	0	69.05	TRUE	0	0
2026-06-18	490	0	PUT	0	22	69.33	TRUE	0	0
2026-06-18	492.5	0	PUT	0	0	69.38	TRUE	0	0
2026-06-18	495	73.26	PUT	1	0	75.61	TRUE	73.26	0
2026-06-18	497.5	0	PUT	0	0	75.17	TRUE	0	0
2026-06-18	500	83.05	PUT	0	0	77.08	TRUE	0	0
2026-06-18	502.5	79.85	PUT	1	0	81.45	TRUE	79.85	0
2026-06-18	505	82.35	PUT	1	0	80.16	TRUE	82.35	0
2026-06-18	507.5	84.65	PUT	1	0	85.86	TRUE	84.65	0
2026-06-18	510	0	PUT	0	0	83.12	TRUE	0	0
2026-06-18	512.5	89.7	PUT	1	0	89.62	TRUE	89.7	0
2026-06-18	520	102.95	PUT	0	0	91.74	TRUE	0	0
2026-06-18	530	113.04	PUT	0	0	98.72	TRUE	0	0
2026-06-18	540	0	PUT	0	0	105.48	TRUE	0	0
2026-06-18	550	0	PUT	0	0	115.94	TRUE	0	0
2026-06-18	560	0	PUT	0	0	118.45	TRUE	0	0
2026-06-18	570	0	PUT	0	0	128.85	TRUE	0	0
2026-06-18	580	0	PUT	0	0	130.74	TRUE	0	0
2026-06-18	590	0	PUT	0	0	136.66	TRUE	0	0
2026-06-18	600	0	PUT	0	0	142.44	TRUE	0	0
2026-06-18	610	0	PUT	0	0	148.09	TRUE	0	0
2026-06-18	620	0	PUT	0	0	153.62	TRUE	0	0
2026-06-18	630	0	PUT	0	0	162.05	TRUE	0	0
2026-06-18	640	0	PUT	0	0	167.41	TRUE	0	0
2026-06-18	650	0	PUT	0	0	169.5	TRUE	0	0
2026-06-18	660	0	PUT	0	0	174.58	TRUE	0	0
2026-06-18	670	0	PUT	0	0	179.56	TRUE	0	0
2026-06-26	210	0	CALL	0	0	0	TRUE	0	0
2026-06-26	215	0	CALL	0	0	0	TRUE	0	0
2026-06-26	220	0	CALL	0	1	0	TRUE	0	0
2026-06-26	225	201.15	CALL	1	0	196.95	TRUE	201.15	0
2026-06-26	230	0	CALL	0	0	121.02	TRUE	0	0
2026-06-26	235	0	CALL	0	0	0	TRUE	0	0
2026-06-26	240	0	CALL	0	0	0	TRUE	0	0
2026-06-26	245	0	CALL	0	0	106.34	TRUE	0	0
2026-06-26	250	0	CALL	0	41	105.55	TRUE	0	0
2026-06-26	255	0	CALL	0	15	106.88	TRUE	0	0
2026-06-26	260	0	CALL	0	0	102.52	TRUE	0	0
2026-06-26	265	0	CALL	0	1	100.55	TRUE	0	0
2026-06-26	270	0	CALL	0	40	101.84	TRUE	0	0
2026-06-26	275	138.2	CALL	0	1	97.7	TRUE	0	0
2026-06-26	280	0	CALL	0	0	85.8	TRUE	0	0
2026-06-26	285	0	CALL	0	0	91.11	TRUE	0	0
2026-06-26	290	0	CALL	0	13	88.51	TRUE	0	0
2026-06-26	295	0	CALL	0	0	86.97	TRUE	0	0
2026-06-26	300	0	CALL	0	2	82.01	TRUE	0	0
2026-06-26	305	0	CALL	0	29	79.33	TRUE	0	0
2026-06-26	310	0	CALL	0	2	78.44	TRUE	0	0
2026-06-26	315	100	CALL	0	2	76.33	TRUE	0	0
2026-06-26	320	105.1	CALL	1	30	70.17	TRUE	6.28	0.06
2026-06-26	322.5	0	CALL	0	0	72.86	TRUE	0	0
2026-06-26	325	93.88	CALL	0	9	72.26	TRUE	0	0
2026-06-26	327.5	0	CALL	0	0	69.79	TRUE	0	0
2026-06-26	330	0	CALL	0	3	69.69	TRUE	0	0
2026-06-26	332.5	0	CALL	0	0	67.28	TRUE	0	0
2026-06-26	335	0	CALL	0	4	66.51	TRUE	0	0
2026-06-26	337.5	0	CALL	0	0	65.66	TRUE	0	0
2026-06-26	340	75.5	CALL	0	2	63.81	TRUE	0	0
2026-06-26	342.5	0	CALL	0	0	61.96	TRUE	0	0
2026-06-26	345	0	CALL	0	1	62.3	TRUE	0	0
2026-06-26	347.5	0	CALL	0	0	59.61	TRUE	0	0
2026-06-26	350	0	CALL	0	12	59.35	TRUE	0	0
2026-06-26	352.5	0	CALL	0	0	58.92	TRUE	0	0
2026-06-26	355	61.65	CALL	0	33	57.7	TRUE	0	0
2026-06-26	357.5	0	CALL	0	0	57.65	TRUE	0	0
2026-06-26	360	59.85	CALL	0	39	55.14	TRUE	0	0
2026-06-26	362.5	0	CALL	0	0	54.64	TRUE	0	0
2026-06-26	365	56.45	CALL	0	49	54.5	TRUE	0	0
2026-06-26	367.5	0	CALL	0	0	53.93	TRUE	0	0
2026-06-26	370	56.4	CALL	2	48	53.45	TRUE	12.07	0.27
2026-06-26	372.5	0	CALL	0	0	52.62	TRUE	0	0
2026-06-26	375	0	CALL	0	31	52.06	TRUE	0	0
2026-06-26	377.5	0	CALL	0	0	51.87	TRUE	0	0
2026-06-26	380	47.43	CALL	2	56	50.86	TRUE	3.42	0.08
2026-06-26	382.5	43.11	CALL	1	0	50.95	TRUE	43.11	0
2026-06-26	385	43.31	CALL	1	169	49.98	TRUE	4.31	0.11
2026-06-26	387.5	0	CALL	0	0	49.82	TRUE	0	0
2026-06-26	390	35.46	CALL	0	134	49.46	TRUE	0	0
2026-06-26	392.5	0	CALL	0	0	48.46	TRUE	0	0
2026-06-26	395	33.07	CALL	0	145	49.99	TRUE	0	0
2026-06-26	397.5	0	CALL	0	0	49.58	TRUE	0	0
2026-06-26	400	28.12	CALL	2	290	49.29	TRUE	1.09	0.04
2026-06-26	402.5	27.45	CALL	0	99	49.1	TRUE	0	0
2026-06-26	405	26.27	CALL	14	191	48.81	TRUE	2.17	0.09
2026-06-26	407.5	18.39	CALL	0	63	48.67	TRUE	0	0
2026-06-26	410	23.1	CALL	38	266	48.33	TRUE	1.75	0.08
2026-06-26	412.5	22.61	CALL	4	68	48.22	TRUE	2.46	0.12
2026-06-26	415	20.05	CALL	41	367	48.07	TRUE	1.25	0.07
2026-06-26	417.5	19.65	CALL	37	42	47.96	TRUE	1	0.05
2026-06-26	420	17.4	CALL	58	631	47.64	TRUE	-0.3	-0.02
2026-06-26	422.5	16.6	CALL	16	115	47.67	TRUE	1.23	0.08
2026-06-26	425	14.5	CALL	40	268	46.95	FALSE	0.91	0.07
2026-06-26	427.5	13.13	CALL	40	70	47.91	FALSE	-0.02	-0
2026-06-26	430	12.25	CALL	83	536	47.88	FALSE	0.25	0.02
2026-06-26	432.5	12	CALL	49	13	47.41	FALSE	2.18	0.22
2026-06-26	435	10	CALL	13	179	47.78	FALSE	0.17	0.02
2026-06-26	437.5	10.01	CALL	1	30	47.31	FALSE	2.16	0.28
2026-06-26	440	8.8	CALL	380	1384	47.37	FALSE	0.37	0.04
2026-06-26	442.5	8.75	CALL	89	9	47.24	FALSE	1.45	0.2
2026-06-26	445	6.87	CALL	56	236	47	FALSE	-0.65	-0.09
2026-06-26	447.5	6.88	CALL	188	104	47.54	FALSE	1.93	0.39
2026-06-26	450	6.05	CALL	80	734	47.18	FALSE	0.23	0.04
2026-06-26	452.5	0	CALL	0	0	47	FALSE	0	0
2026-06-26	455	4.75	CALL	16	943	47.43	FALSE	-0.29	-0.06
2026-06-26	457.5	4.3	CALL	6	0	47.28	FALSE	4.3	0
2026-06-26	460	3.8	CALL	73	575	47.5	FALSE	-0.7	-0.16
2026-06-26	462.5	3.62	CALL	8	0	48.38	FALSE	3.62	0
2026-06-26	465	3.41	CALL	132	566	47.36	FALSE	-0.38	-0.1
2026-06-26	467.5	3.3	CALL	10	0	48.21	FALSE	3.3	0
2026-06-26	470	2.93	CALL	37	415	48.78	FALSE	-0.23	-0.07
2026-06-26	472.5	0	CALL	0	0	48.78	FALSE	0	0
2026-06-26	475	2.11	CALL	20	489	48.2	FALSE	-0.29	-0.12
2026-06-26	477.5	0	CALL	0	0	48.68	FALSE	0	0
2026-06-26	480	1.7	CALL	313	2382	49.06	FALSE	0.2	0.13
2026-06-26	482.5	1.57	CALL	11	0	49.48	FALSE	1.57	0
2026-06-26	485	1.47	CALL	11	239	50.28	FALSE	-0.26	-0.15
2026-06-26	487.5	0	CALL	0	0	50.8	FALSE	0	0
2026-06-26	490	1.3	CALL	1	212	49.98	FALSE	-0.18	-0.12
2026-06-26	492.5	1.05	CALL	1	0	50.6	FALSE	1.05	0
2026-06-26	495	1.2	CALL	0	287	51	FALSE	0	0
2026-06-26	497.5	0	CALL	0	0	52.29	FALSE	0	0
2026-06-26	500	0.85	CALL	12	1388	52.34	FALSE	-0.19	-0.18
2026-06-26	502.5	0	CALL	0	0	51.82	FALSE	0	0
2026-06-26	505	0.7	CALL	11	88	52.76	FALSE	-0.27	-0.28
2026-06-26	507.5	0.65	CALL	1	0	53.2	FALSE	0.65	0
2026-06-26	510	0.61	CALL	431	689	54.72	FALSE	-0.29	-0.32
2026-06-26	512.5	0.54	CALL	1	0	53.36	FALSE	0.54	0
2026-06-26	515	0	CALL	0	0	54.22	FALSE	0	0
2026-06-26	517.5	0	CALL	0	0	55.15	FALSE	0	0
2026-06-26	520	0.48	CALL	10	513	55.98	FALSE	-0.67	-0.58
2026-06-26	522.5	0.53	CALL	4	0	55.31	FALSE	0.53	0
2026-06-26	525	0	CALL	0	0	56.67	FALSE	0	0
2026-06-26	527.5	0	CALL	0	0	56.75	FALSE	0	0
2026-06-26	530	0	CALL	0	100	58.21	FALSE	0	0
2026-06-26	540	0.33	CALL	1	43	59.89	FALSE	-0.02	-0.06
2026-06-26	550	1.13	CALL	0	202	64.78	FALSE	0	0
2026-06-26	560	0	CALL	0	150	67.97	FALSE	0	0
2026-06-26	570	0.3	CALL	0	273	67.94	FALSE	0	0
2026-06-26	580	0.29	CALL	2	11	71.14	FALSE	0.02	0.07
2026-06-26	590	0.12	CALL	11	107	69.4	FALSE	-0.13	-0.52
2026-06-26	600	0.14	CALL	8	60	77.68	FALSE	0.14	0
2026-06-26	610	0	CALL	0	86	80.16	FALSE	0	0
2026-06-26	620	0	CALL	0	33	82.49	FALSE	0	0
2026-06-26	630	0.06	CALL	10	7	79.74	FALSE	0.06	0
2026-06-26	640	0	CALL	0	9	84.43	FALSE	0	0
2026-06-26	650	0.05	CALL	10	2	92.04	FALSE	0.05	0
2026-06-26	660	0.18	CALL	1	2	94.86	FALSE	0.18	0
2026-06-26	670	0	CALL	0	12	97.36	FALSE	0	0
2026-06-26	210	0.11	PUT	1	19	132.69	FALSE	-0.02	-0.15
2026-06-26	215	0	PUT	0	19	143.74	FALSE	0	0
2026-06-26	220	0.26	PUT	1	127	147.2	FALSE	0.03	0.13
2026-06-26	225	0.25	PUT	1	31	138.4	FALSE	0.01	0.04
2026-06-26	230	0.16	PUT	4	70	132.75	FALSE	0.01	0.07
2026-06-26	235	0.23	PUT	1	14	128.87	FALSE	-0.05	-0.18
2026-06-26	240	0.16	PUT	985	261	128.61	FALSE	-0.06	-0.27
2026-06-26	245	0.22	PUT	6	7	127.93	FALSE	0.22	0
2026-06-26	250	0.19	PUT	268	348	113.25	FALSE	0.19	0
2026-06-26	255	0.26	PUT	1	11	119.74	FALSE	0.26	0
2026-06-26	260	0.23	PUT	12	119	112.68	FALSE	-0.04	-0.15
2026-06-26	265	0.32	PUT	19	13	109.53	FALSE	-0.12	-0.27
2026-06-26	270	0.35	PUT	39	331	103.14	FALSE	-0.04	-0.1
2026-06-26	275	0.5	PUT	0	15	103.67	FALSE	0	0
2026-06-26	280	0.46	PUT	0	516	101.91	FALSE	0	0
2026-06-26	285	0.38	PUT	0	562	97.26	FALSE	0	0
2026-06-26	290	0.33	PUT	2	38	94.99	FALSE	-0.04	-0.11
2026-06-26	295	0.35	PUT	55	342	91.56	FALSE	-0.15	-0.3
2026-06-26	300	0.42	PUT	18	735	88.96	FALSE	-0.04	-0.09
2026-06-26	305	0.41	PUT	0	192	84.93	FALSE	0	0
2026-06-26	310	0.48	PUT	4	385	81.71	FALSE	-0.16	-0.25
2026-06-26	315	0.49	PUT	1	96	80.08	FALSE	-0.06	-0.11
2026-06-26	320	0.58	PUT	12	2431	78.29	FALSE	-0.15	-0.21
2026-06-26	322.5	0	PUT	0	0	73.86	FALSE	0	0
2026-06-26	325	0.57	PUT	39	3621	76.06	FALSE	-0.15	-0.21
2026-06-26	327.5	0	PUT	0	0	73.49	FALSE	0	0
2026-06-26	330	0.6	PUT	38	309	73.67	FALSE	-0.24	-0.29
2026-06-26	332.5	0	PUT	0	0	70.12	FALSE	0	0
2026-06-26	335	0.71	PUT	1	71	71.22	FALSE	-0.23	-0.24
2026-06-26	337.5	0	PUT	0	0	68.26	FALSE	0	0
2026-06-26	340	0.65	PUT	17	4120	64.94	FALSE	-0.4	-0.38
2026-06-26	342.5	0	PUT	0	0	65.46	FALSE	0	0
2026-06-26	345	0.8	PUT	6	287	65.81	FALSE	-0.4	-0.33
2026-06-26	347.5	0	PUT	0	0	62.58	FALSE	0	0
2026-06-26	350	0.94	PUT	85	613	61.49	FALSE	-0.36	-0.28
2026-06-26	352.5	1.08	PUT	2	0	59.08	FALSE	1.08	0
2026-06-26	355	1.07	PUT	34	222	59.34	FALSE	-0.78	-0.42
2026-06-26	357.5	1.08	PUT	4	0	59.07	FALSE	1.08	0
2026-06-26	360	1.3	PUT	40	5394	58.62	FALSE	-1	-0.43
2026-06-26	362.5	1.49	PUT	2	0	56.82	FALSE	1.49	0
2026-06-26	365	1.46	PUT	39	512	55.87	FALSE	-0.62	-0.3
2026-06-26	367.5	1.55	PUT	6	0	55.96	FALSE	1.55	0
2026-06-26	370	1.71	PUT	52	1171	54.27	FALSE	-0.82	-0.32
2026-06-26	372.5	1.92	PUT	2	0	53.87	FALSE	1.92	0
2026-06-26	375	1.96	PUT	71	435	51.98	FALSE	-0.79	-0.29
2026-06-26	377.5	2.25	PUT	4	0	52.53	FALSE	2.25	0
2026-06-26	380	2.59	PUT	246	2485	52.09	FALSE	-1.11	-0.3
2026-06-26	382.5	2.92	PUT	86	0	51.84	FALSE	2.92	0
2026-06-26	385	3.21	PUT	150	690	51.3	FALSE	-1.24	-0.28
2026-06-26	387.5	3.45	PUT	32	0	51.33	FALSE	3.45	0
2026-06-26	390	4.07	PUT	94	1287	50.78	FALSE	-1.71	-0.3
2026-06-26	392.5	4.35	PUT	74	0	50.53	FALSE	4.35	0
2026-06-26	395	5	PUT	89	433	50.09	FALSE	-2	-0.29
2026-06-26	397.5	5.45	PUT	35	0	49.59	FALSE	5.45	0
2026-06-26	400	6.02	PUT	275	7378	48.52	FALSE	-2.43	-0.29
2026-06-26	402.5	7	PUT	43	38	49.22	FALSE	-1.7	-0.2
2026-06-26	405	7.45	PUT	37	327	48.93	FALSE	-2.35	-0.24
2026-06-26	407.5	8.15	PUT	19	22	48.44	FALSE	-2.25	-0.22
2026-06-26	410	8.9	PUT	96	652	48.29	FALSE	-3.94	-0.31
2026-06-26	412.5	10.05	PUT	68	36	48.26	FALSE	-2.3	-0.19
2026-06-26	415	11.3	PUT	139	301	47.22	FALSE	-2.1	-0.16
2026-06-26	417.5	12.22	PUT	92	33	47.52	FALSE	-3.15	-0.2
2026-06-26	420	13.27	PUT	172	797	47.69	FALSE	-3.69	-0.22
2026-06-26	422.5	14.93	PUT	118	20	47.57	FALSE	-4.12	-0.22
2026-06-26	425	15.86	PUT	34	206	47.63	TRUE	15.86	0
2026-06-26	427.5	17.05	PUT	34	7	47.57	TRUE	17.05	0
2026-06-26	430	18.87	PUT	6	656	47.46	TRUE	-5.01	-0.21
2026-06-26	432.5	0	PUT	0	16	47.46	TRUE	0	0
2026-06-26	435	21.65	PUT	1	87	47.27	TRUE	-5.16	-0.19
2026-06-26	437.5	22.23	PUT	12	20	47.61	TRUE	22.23	0
2026-06-26	440	23.75	PUT	5	1640	46.84	TRUE	23.75	0
2026-06-26	442.5	0	PUT	0	6	47.63	TRUE	0	0
2026-06-26	445	0	PUT	0	56	47.66	TRUE	0	0
2026-06-26	447.5	0	PUT	0	1	47.95	TRUE	0	0
2026-06-26	450	32.23	PUT	3	51	47.79	TRUE	32.23	0
2026-06-26	452.5	0	PUT	0	0	46.83	TRUE	0	0
2026-06-26	455	0	PUT	0	35	47.24	TRUE	0	0
2026-06-26	457.5	0	PUT	0	0	48.37	TRUE	0	0
2026-06-26	460	38.81	PUT	3	67	49.07	TRUE	-7.85	-0.17
2026-06-26	462.5	0	PUT	0	0	48.49	TRUE	0	0
2026-06-26	465	0	PUT	0	6	49.15	TRUE	0	0
2026-06-26	467.5	0	PUT	0	0	49.57	TRUE	0	0
2026-06-26	470	50.66	PUT	8	23	50.81	TRUE	50.66	0
2026-06-26	472.5	0	PUT	0	0	49.74	TRUE	0	0
2026-06-26	475	0	PUT	0	20	50.19	TRUE	0	0
2026-06-26	477.5	0	PUT	0	0	50.53	TRUE	0	0
2026-06-26	480	0	PUT	0	2	51.09	TRUE	0	0
2026-06-26	482.5	0	PUT	0	0	51.93	TRUE	0	0
2026-06-26	485	0	PUT	0	1	52.51	TRUE	0	0
2026-06-26	487.5	0	PUT	0	0	50.26	TRUE	0	0
2026-06-26	490	0	PUT	0	1	53.41	TRUE	0	0
2026-06-26	492.5	0	PUT	0	0	52.8	TRUE	0	0
2026-06-26	495	0	PUT	0	10	54.86	TRUE	0	0
2026-06-26	497.5	0	PUT	0	0	54.02	TRUE	0	0
2026-06-26	500	0	PUT	0	5	54.8	TRUE	0	0
2026-06-26	502.5	0	PUT	0	0	56.36	TRUE	0	0
2026-06-26	505	0	PUT	0	0	56.51	TRUE	0	0
2026-06-26	507.5	0	PUT	0	0	57.16	TRUE	0	0
2026-06-26	510	0	PUT	0	1	58.08	TRUE	0	0
2026-06-26	512.5	0	PUT	0	0	59.61	TRUE	0	0
2026-06-26	515	0	PUT	0	0	59.5	TRUE	0	0
2026-06-26	517.5	0	PUT	0	0	59.22	TRUE	0	0
2026-06-26	520	0	PUT	0	0	61.14	TRUE	0	0
2026-06-26	522.5	0	PUT	0	0	62.29	TRUE	0	0
2026-06-26	525	0	PUT	0	0	62.66	TRUE	0	0
2026-06-26	527.5	0	PUT	0	0	62.53	TRUE	0	0
2026-06-26	530	0	PUT	0	0	66.09	TRUE	0	0
2026-06-26	540	0	PUT	0	0	67.97	TRUE	0	0
2026-06-26	550	136.85	PUT	0	0	72.67	TRUE	0	0
2026-06-26	560	0	PUT	0	0	77.27	TRUE	0	0
2026-06-26	570	0	PUT	0	0	81.3	TRUE	0	0
2026-06-26	580	0	PUT	0	0	84.71	TRUE	0	0
2026-06-26	590	0	PUT	0	0	88.53	TRUE	0	0
2026-06-26	600	0	PUT	0	0	92.81	TRUE	0	0
2026-06-26	610	0	PUT	0	0	95.91	TRUE	0	0
2026-06-26	620	0	PUT	0	0	99.48	TRUE	0	0
2026-06-26	630	0	PUT	0	0	103.55	TRUE	0	0
2026-06-26	640	0	PUT	0	0	106.39	TRUE	0	0
2026-06-26	650	0	PUT	0	0	109.74	TRUE	0	0
2026-06-26	660	0	PUT	0	0	113.64	TRUE	0	0
2026-06-26	670	0	PUT	0	0	116.25	TRUE	0	0
2026-07-02	210	0	CALL	0	0	122.37	TRUE	0	0
2026-07-02	215	0	CALL	0	0	117.73	TRUE	0	0
2026-07-02	220	0	CALL	0	0	107.76	TRUE	0	0
2026-07-02	225	0	CALL	0	10	114.7	TRUE	0	0
2026-07-02	230	0	CALL	0	1	104.35	TRUE	0	0
2026-07-02	235	0	CALL	0	190	107.86	TRUE	0	0
2026-07-02	240	178.74	CALL	0	4	106.67	TRUE	0	0
2026-07-02	245	0	CALL	0	0	98.06	TRUE	0	0
2026-07-02	250	0	CALL	0	41	98.71	TRUE	0	0
2026-07-02	255	0	CALL	0	15	98.5	TRUE	0	0
2026-07-02	260	0	CALL	0	0	95.76	TRUE	0	0
2026-07-02	265	0	CALL	0	0	95.74	TRUE	0	0
2026-07-02	270	0	CALL	0	0	87.32	TRUE	0	0
2026-07-02	275	0	CALL	0	0	89.2	TRUE	0	0
2026-07-02	280	132.1	CALL	0	4	86.38	TRUE	0	0
2026-07-02	285	0	CALL	0	0	82.85	TRUE	0	0
2026-07-02	290	0	CALL	0	10	81.43	TRUE	0	0
2026-07-02	295	0	CALL	0	1	78.6	TRUE	0	0
2026-07-02	300	0	CALL	0	2	74.59	TRUE	0	0
2026-07-02	305	0	CALL	0	0	74.06	TRUE	0	0
2026-07-02	310	0	CALL	0	28	69.66	TRUE	0	0
2026-07-02	315	0	CALL	0	0	67.9	TRUE	0	0
2026-07-02	320	105.43	CALL	64	21	66.85	TRUE	4.51	0.04
2026-07-02	325	97.93	CALL	8	1	65.86	TRUE	97.93	0
2026-07-02	330	97	CALL	10	0	61.48	TRUE	97	0
2026-07-02	335	86.61	CALL	8	2	59.62	TRUE	4.61	0.06
2026-07-02	340	83.12	CALL	10	13	58.52	TRUE	83.12	0
2026-07-02	345	76.6	CALL	14	4	57.62	TRUE	76.6	0
2026-07-02	350	78.65	CALL	145	45	55.68	TRUE	78.65	0
2026-07-02	355	70.5	CALL	5	70	54.21	TRUE	1.45	0.02
2026-07-02	360	67.12	CALL	131	8	52.3	TRUE	67.12	0
2026-07-02	365	60.01	CALL	0	71	51.68	TRUE	0	0
2026-07-02	370	60.5	CALL	1	27	49.74	TRUE	60.5	0
2026-07-02	375	52.98	CALL	7	45	49.53	TRUE	8.58	0.19
2026-07-02	380	49.26	CALL	62	125	48.2	TRUE	3.25	0.07
2026-07-02	385	0	CALL	0	11	47.64	TRUE	0	0
2026-07-02	390	40.82	CALL	24	47	49.51	TRUE	2.82	0.07
2026-07-02	395	35.42	CALL	0	97	49.13	TRUE	0	0
2026-07-02	400	33.33	CALL	1	120	47.99	TRUE	1.58	0.05
2026-07-02	405	29.24	CALL	3	92	48.88	TRUE	1.14	0.04
2026-07-02	410	25.75	CALL	71	149	48.13	TRUE	2.01	0.08
2026-07-02	415	22.8	CALL	87	173	47.88	TRUE	1.18	0.05
2026-07-02	420	20.33	CALL	30	383	47.4	TRUE	0.78	0.04
2026-07-02	425	17.59	CALL	124	402	47.8	FALSE	1.59	0.1
2026-07-02	430	15.36	CALL	110	479	47.64	FALSE	0.94	0.07
2026-07-02	435	14.85	CALL	33	104	47.64	FALSE	2.8	0.23
2026-07-02	440	11.53	CALL	76	277	47.3	FALSE	0.93	0.09
2026-07-02	445	10.01	CALL	114	171	47.38	FALSE	0.49	0.05
2026-07-02	450	8.4	CALL	113	140	46.71	FALSE	0.56	0.07
2026-07-02	455	7.08	CALL	64	127	47.05	FALSE	0.26	0.04
2026-07-02	460	6.8	CALL	67	406	47.07	FALSE	0.51	0.08
2026-07-02	465	5.5	CALL	22	91	47.11	FALSE	0.17	0.03
2026-07-02	470	4.64	CALL	92	866	47.23	FALSE	0.44	0.1
2026-07-02	475	4.2	CALL	13	70	48.12	FALSE	0.7	0.2
2026-07-02	480	3.3	CALL	7	241	48	FALSE	0	0
2026-07-02	485	3	CALL	4	45	48.52	FALSE	-0.15	-0.05
2026-07-02	490	2.52	CALL	35	110	48.41	FALSE	-0.01	-0
2026-07-02	495	2.21	CALL	1	159	49.37	FALSE	0.19	0.09
2026-07-02	500	1.87	CALL	14	1838	48.8	FALSE	-0.01	-0.01
2026-07-02	505	1.69	CALL	0	440	49.21	FALSE	0	0
2026-07-02	510	1.28	CALL	8	503	50	FALSE	-0.08	-0.06
2026-07-02	520	1	CALL	28	202	51.43	FALSE	-0.12	-0.11
2026-07-02	530	0.8	CALL	1	254	51.91	FALSE	0.8	0
2026-07-02	540	0	CALL	0	139	55.07	FALSE	0	0
2026-07-02	550	0.46	CALL	12	360	56.73	FALSE	0.46	0
2026-07-02	560	0	CALL	0	54	58.09	FALSE	0	0
2026-07-02	570	0.42	CALL	0	75	58.26	FALSE	0	0
2026-07-02	580	0.22	CALL	1	41	61.68	FALSE	0.22	0
2026-07-02	590	0.3	CALL	0	52	64.39	FALSE	0	0
2026-07-02	600	0.17	CALL	5	64	65.52	FALSE	-0.28	-0.62
2026-07-02	610	0.31	CALL	0	11	68.5	FALSE	0	0
2026-07-02	620	0	CALL	0	3	69.53	FALSE	0	0
2026-07-02	630	0.3	CALL	0	2	69.5	FALSE	0	0
2026-07-02	640	0	CALL	0	0	75.25	FALSE	0	0
2026-07-02	650	0	CALL	0	27	77.67	FALSE	0	0
2026-07-02	660	0	CALL	0	355	79.84	FALSE	0	0
2026-07-02	670	0.05	CALL	0	647	81.96	FALSE	0	0
2026-07-02	210	0.09	PUT	8	13	122.78	FALSE	0.09	0
2026-07-02	215	0.29	PUT	4	1	117.19	FALSE	0.22	3.14
2026-07-02	220	0.18	PUT	4	7	113.51	FALSE	-0.07	-0.28
2026-07-02	225	0.14	PUT	0	7	105.94	FALSE	0	0
2026-07-02	230	0.29	PUT	1	6	111.24	FALSE	-0.02	-0.06
2026-07-02	235	0.29	PUT	2	23	109.76	FALSE	0.04	0.16
2026-07-02	240	0.14	PUT	37	54	106.46	FALSE	-0.06	-0.3
2026-07-02	245	0	PUT	0	5	107.01	FALSE	0	0
2026-07-02	250	0	PUT	0	34	104.88	FALSE	0	0
2026-07-02	255	0	PUT	0	17	101.91	FALSE	0	0
2026-07-02	260	0	PUT	0	7	99.13	FALSE	0	0
2026-07-02	265	0	PUT	0	49	96.34	FALSE	0	0
2026-07-02	270	0.31	PUT	0	84	91.95	FALSE	0	0
2026-07-02	275	0.41	PUT	0	29	88.79	FALSE	0	0
2026-07-02	280	0.34	PUT	2	306	85.35	FALSE	-0.05	-0.13
2026-07-02	285	0.36	PUT	3	528	82.28	FALSE	-0.12	-0.25
2026-07-02	290	0.37	PUT	3	23	80.64	FALSE	0.37	0
2026-07-02	295	0.45	PUT	54	143	77.58	FALSE	0.11	0.32
2026-07-02	300	0	PUT	0	292	76.11	FALSE	0	0
2026-07-02	305	0.47	PUT	0	167	73.17	FALSE	0	0
2026-07-02	310	0	PUT	0	279	71.16	FALSE	0	0
2026-07-02	315	0	PUT	0	24	70.21	FALSE	0	0
2026-07-02	320	0.69	PUT	2	33	67.53	FALSE	-0.37	-0.35
2026-07-02	325	0.64	PUT	6	30	64.53	FALSE	0.64	0
2026-07-02	330	0.77	PUT	121	196	61.1	FALSE	-0.29	-0.27
2026-07-02	335	0.85	PUT	8	17	60.65	FALSE	-0.68	-0.44
2026-07-02	340	1	PUT	33	173	58.21	FALSE	-0.5	-0.33
2026-07-02	345	1.14	PUT	391	29	55.98	FALSE	-1.02	-0.47
2026-07-02	350	1.36	PUT	356	265	55.24	FALSE	-0.98	-0.42
2026-07-02	355	1.78	PUT	43	227	53.85	FALSE	-1.02	-0.36
2026-07-02	360	1.87	PUT	14	366	52.7	FALSE	-0.61	-0.25
2026-07-02	365	2.18	PUT	21	196	51.54	FALSE	-1.19	-0.35
2026-07-02	370	2.5	PUT	115	875	50.49	FALSE	-1.28	-0.34
2026-07-02	375	3.2	PUT	14	249	49.15	FALSE	-2.95	-0.48
2026-07-02	380	3.86	PUT	32	583	48.57	FALSE	-1.53	-0.28
2026-07-02	385	4.8	PUT	45	264	48.71	FALSE	-1.45	-0.23
2026-07-02	390	5.5	PUT	53	322	48.23	FALSE	-3.33	-0.38
2026-07-02	395	6.97	PUT	24	168	47.89	FALSE	-1.93	-0.22
2026-07-02	400	8.35	PUT	87	774	47.94	FALSE	-2.15	-0.2
2026-07-02	405	9.76	PUT	51	116	48.12	FALSE	-6.29	-0.39
2026-07-02	410	12	PUT	139	216	47.7	FALSE	-2	-0.14
2026-07-02	415	13.65	PUT	22	113	46.94	FALSE	-4.35	-0.24
2026-07-02	420	16	PUT	110	288	46.69	FALSE	-2.95	-0.16
2026-07-02	425	18.95	PUT	9	145	46.97	TRUE	-3.24	-0.15
2026-07-02	430	20.55	PUT	5	113	47.01	TRUE	-5.6	-0.21
2026-07-02	435	23.07	PUT	13	38	47.07	TRUE	23.07	0
2026-07-02	440	25.82	PUT	15	416	46.79	TRUE	25.82	0
2026-07-02	445	31.45	PUT	22	145	47.33	TRUE	31.45	0
2026-07-02	450	33.48	PUT	2	139	46.72	TRUE	33.48	0
2026-07-02	455	44.25	PUT	0	93	47.21	TRUE	0	0
2026-07-02	460	0	PUT	0	15	47.56	TRUE	0	0
2026-07-02	465	51.25	PUT	0	8	47.79	TRUE	0	0
2026-07-02	470	50	PUT	180	3	48.51	TRUE	50	0
2026-07-02	475	0	PUT	0	2	48.85	TRUE	0	0
2026-07-02	480	57.63	PUT	10	4	49.22	TRUE	57.63	0
2026-07-02	485	0	PUT	0	2	48.94	TRUE	0	0
2026-07-02	490	0	PUT	0	0	49.5	TRUE	0	0
2026-07-02	495	0	PUT	0	6	50.03	TRUE	0	0
2026-07-02	500	0	PUT	0	0	51.1	TRUE	0	0
2026-07-02	505	0	PUT	0	0	51.97	TRUE	0	0
2026-07-02	510	89.3	PUT	0	11	53.21	TRUE	0	0
2026-07-02	520	0	PUT	0	2	55.03	TRUE	0	0
2026-07-02	530	0	PUT	0	0	55.73	TRUE	0	0
2026-07-02	540	0	PUT	0	1	59.47	TRUE	0	0
2026-07-02	550	0	PUT	0	0	62.42	TRUE	0	0
2026-07-02	560	0	PUT	0	0	66.64	TRUE	0	0
2026-07-02	570	0	PUT	0	0	70.08	TRUE	0	0
2026-07-02	580	160.7	PUT	0	0	73.43	TRUE	0	0
2026-07-02	590	0	PUT	0	0	76.71	TRUE	0	0
2026-07-02	600	0	PUT	0	0	79.91	TRUE	0	0
2026-07-02	610	190.75	PUT	0	0	83.03	TRUE	0	0
2026-07-02	620	0	PUT	0	0	86.09	TRUE	0	0
2026-07-02	630	0	PUT	0	0	89.08	TRUE	0	0
2026-07-02	640	0	PUT	0	0	92.02	TRUE	0	0
2026-07-02	650	0	PUT	0	0	94.89	TRUE	0	0
2026-07-02	660	0	PUT	0	0	97.71	TRUE	0	0
2026-07-02	670	0	PUT	0	0	100.47	TRUE	0	0
2026-07-10	210	214.97	CALL	2	2	112.54	TRUE	214.97	0
2026-07-10	215	210.04	CALL	6	0	101.97	TRUE	210.04	0
2026-07-10	220	204.04	CALL	8	0	100.89	TRUE	204.04	0
2026-07-10	225	198.5	CALL	8	10	99.55	TRUE	198.5	0
2026-07-10	230	195.09	CALL	6	0	100.93	TRUE	195.09	0
2026-07-10	235	187.47	CALL	8	190	93.22	TRUE	187.47	0
2026-07-10	240	185.14	CALL	6	0	92.7	TRUE	185.14	0
2026-07-10	245	179.14	CALL	8	0	87.15	TRUE	179.14	0
2026-07-10	250	174.35	CALL	6	1	87.49	TRUE	174.35	0
2026-07-10	255	167.74	CALL	8	0	84.92	TRUE	167.74	0
2026-07-10	260	162.71	CALL	6	0	87.11	TRUE	162.71	0
2026-07-10	265	158.55	CALL	8	0	81.93	TRUE	158.55	0
2026-07-10	270	153.98	CALL	6	0	79.33	TRUE	153.98	0
2026-07-10	275	149.11	CALL	8	0	77.34	TRUE	149.11	0
2026-07-10	280	144.24	CALL	6	0	75.3	TRUE	144.24	0
2026-07-10	285	138.58	CALL	6	0	71.67	TRUE	138.58	0
2026-07-10	290	133.48	CALL	8	0	69.68	TRUE	133.48	0
2026-07-10	295	128.71	CALL	4	0	68.99	TRUE	128.71	0
2026-07-10	300	124.57	CALL	6	23	68.01	TRUE	124.57	0
2026-07-10	305	120.24	CALL	6	3	65.76	TRUE	120.24	0
2026-07-10	310	113.3	CALL	4	14	62.09	TRUE	113.3	0
2026-07-10	315	109.45	CALL	6	0	60.57	TRUE	109.45	0
2026-07-10	320	105.41	CALL	2	1	59.81	TRUE	105.41	0
2026-07-10	325	100.61	CALL	6	37	56.91	TRUE	100.61	0
2026-07-10	330	98.42	CALL	268	0	57.28	TRUE	98.42	0
2026-07-10	335	91.23	CALL	16	1	55.23	TRUE	91.23	0
2026-07-10	340	88.84	CALL	285	38	54.48	TRUE	6.84	0.08
2026-07-10	345	82.63	CALL	18	4	54.28	TRUE	82.63	0
2026-07-10	350	74.96	CALL	2	1	50.93	TRUE	74.96	0
2026-07-10	355	0	CALL	0	0	51.8	TRUE	0	0
2026-07-10	360	63.63	CALL	0	3	50.44	TRUE	0	0
2026-07-10	365	0	CALL	0	36	49.66	TRUE	0	0
2026-07-10	370	51.28	CALL	0	3	49.17	TRUE	0	0
2026-07-10	375	0	CALL	0	15	49.13	TRUE	0	0
2026-07-10	380	50.83	CALL	2	15	48.58	TRUE	50.83	0
2026-07-10	385	45.8	CALL	5	28	47.89	TRUE	45.8	0
2026-07-10	390	0	CALL	0	15	47.57	TRUE	0	0
2026-07-10	395	39.5	CALL	3	81	47.38	TRUE	39.5	0
2026-07-10	400	35.17	CALL	9	35	47.23	TRUE	0.91	0.03
2026-07-10	405	32.05	CALL	7	87	47.14	TRUE	3.85	0.14
2026-07-10	410	30.2	CALL	1	122	47.5	TRUE	3.55	0.13
2026-07-10	415	27.57	CALL	3	83	47.26	TRUE	0.52	0.02
2026-07-10	420	23.55	CALL	30	115	47.72	TRUE	-0.13	-0.01
2026-07-10	425	21	CALL	34	258	46.9	FALSE	2	0.11
2026-07-10	430	19.75	CALL	35	367	47.6	FALSE	1.13	0.06
2026-07-10	435	17.95	CALL	1	127	46.76	FALSE	4.11	0.3
2026-07-10	440	16.18	CALL	1	287	46.69	FALSE	1.76	0.12
2026-07-10	445	13.09	CALL	9	216	47.08	FALSE	0.49	0.04
2026-07-10	450	12.17	CALL	143	177	46.65	FALSE	0.75	0.07
2026-07-10	455	10.36	CALL	3	60	46.8	FALSE	-0.39	-0.04
2026-07-10	460	9.6	CALL	9	314	46.53	FALSE	0.15	0.02
2026-07-10	465	8.01	CALL	4	104	46.47	FALSE	0.06	0.01
2026-07-10	470	6.72	CALL	39	319	46.26	FALSE	-0.78	-0.1
2026-07-10	475	6.15	CALL	26	275	46.97	FALSE	-0.35	-0.05
2026-07-10	480	5.13	CALL	48	89	46.21	FALSE	-0.67	-0.12
2026-07-10	485	4.7	CALL	4	61	46.93	FALSE	0.08	0.02
2026-07-10	490	4.16	CALL	2	304	47.89	FALSE	-0.49	-0.11
2026-07-10	495	3.85	CALL	18	23	48.19	FALSE	-0.3	-0.07
2026-07-10	500	3.41	CALL	1	111	48.49	FALSE	0.21	0.07
2026-07-10	505	3.01	CALL	0	29	48.82	FALSE	0	0
2026-07-10	510	2.65	CALL	2	18	49.3	FALSE	0.1	0.04
2026-07-10	520	1.92	CALL	4	228	49.61	FALSE	-0.22	-0.1
2026-07-10	530	1.55	CALL	6	711	50.8	FALSE	-0.11	-0.07
2026-07-10	540	1.39	CALL	0	212	51.57	FALSE	0	0
2026-07-10	550	0.98	CALL	1	105	52.58	FALSE	-0.11	-0.1
2026-07-10	560	0.74	CALL	1	29	51.05	FALSE	-0.2	-0.21
2026-07-10	570	0.68	CALL	0	97	52.84	FALSE	0	0
2026-07-10	580	0.47	CALL	10	29	54.85	FALSE	-0.14	-0.23
2026-07-10	590	0	CALL	0	1	58	FALSE	0	0
2026-07-10	600	0.35	CALL	10	114	56.93	FALSE	0.35	0
2026-07-10	610	0	CALL	0	7	60.3	FALSE	0	0
2026-07-10	620	0.27	CALL	5	0	59.28	FALSE	0.27	0
2026-07-10	630	0.33	CALL	4	2	64.99	FALSE	0.33	0
2026-07-10	640	0	CALL	0	80	65.9	FALSE	0	0
2026-07-10	650	0	CALL	0	26	67.62	FALSE	0	0
2026-07-10	660	0	CALL	0	357	69.53	FALSE	0	0
2026-07-10	670	0.13	CALL	0	716	71.26	FALSE	0	0
2026-07-10	210	0.16	PUT	12	0	105.47	FALSE	0.16	0
2026-07-10	215	0.36	PUT	6	1	107.76	FALSE	0.36	0
2026-07-10	220	0.19	PUT	12	2	98.09	FALSE	0.19	0
2026-07-10	225	0.37	PUT	9	2	101.58	FALSE	0.37	0
2026-07-10	230	0.2	PUT	10	251	95.71	FALSE	-0.01	-0.05
2026-07-10	235	0.4	PUT	4	5	98.87	FALSE	0.4	0
2026-07-10	240	0.42	PUT	8	4	96.79	FALSE	-0.03	-0.07
2026-07-10	245	0.38	PUT	8	6	91.76	FALSE	-0.05	-0.12
2026-07-10	250	0.42	PUT	8	6	90.25	FALSE	0	0
2026-07-10	255	0.45	PUT	4	8	87.5	FALSE	0.07	0.18
2026-07-10	260	0.45	PUT	10	19	84.93	FALSE	0.13	0.41
2026-07-10	265	0.46	PUT	11	6	82.11	FALSE	-0.02	-0.04
2026-07-10	270	0.41	PUT	13	438	78.45	FALSE	-0.08	-0.16
2026-07-10	275	0.51	PUT	4	7	77.2	FALSE	-0.09	-0.15
2026-07-10	280	0.59	PUT	8	114	76.29	FALSE	-0.11	-0.16
2026-07-10	285	0.59	PUT	8	254	72.64	FALSE	0.59	0
2026-07-10	290	0.56	PUT	14	55	71.2	FALSE	0.56	0
2026-07-10	295	0.61	PUT	9	320	70.36	FALSE	0.61	0
2026-07-10	300	0.83	PUT	4	157	68.25	FALSE	0.83	0
2026-07-10	305	0.86	PUT	4	192	65.38	FALSE	0.86	0
2026-07-10	310	0.9	PUT	8	20	60.61	FALSE	0.9	0
2026-07-10	315	0.84	PUT	3	62	60.44	FALSE	-0.21	-0.2
2026-07-10	320	1	PUT	5	39	56.88	FALSE	-0.2	-0.17
2026-07-10	325	0.99	PUT	53	58	57.09	FALSE	-0.65	-0.4
2026-07-10	330	1.38	PUT	9	25	54.84	FALSE	-0.26	-0.16
2026-07-10	335	1.29	PUT	18	133	54.11	FALSE	-1	-0.44
2026-07-10	340	1.42	PUT	107	226	53.76	FALSE	-1.14	-0.45
2026-07-10	345	1.7	PUT	17	36	52.15	FALSE	1.7	0
2026-07-10	350	1.9	PUT	92	263	50.29	FALSE	-1.06	-0.36
2026-07-10	355	2.3	PUT	6	108	50.97	FALSE	-0.88	-0.28
2026-07-10	360	2.84	PUT	85	330	50.07	FALSE	-0.84	-0.23
2026-07-10	365	3.35	PUT	29	124	49.22	FALSE	-2.05	-0.38
2026-07-10	370	4.05	PUT	106	369	48.42	FALSE	-1.15	-0.22
2026-07-10	375	4.94	PUT	14	247	47.5	FALSE	-1.14	-0.19
2026-07-10	380	5.67	PUT	41	286	47.54	FALSE	-1.43	-0.2
2026-07-10	385	6.88	PUT	102	418	46.96	FALSE	-2.27	-0.25
2026-07-10	390	7.83	PUT	87	295	46.66	FALSE	-2.91	-0.27
2026-07-10	395	9.4	PUT	12	223	46.76	FALSE	-1.62	-0.15
2026-07-10	400	10.63	PUT	30	234	46.79	FALSE	-2.98	-0.22
2026-07-10	405	12.93	PUT	515	1046	47.39	FALSE	-6.17	-0.32
2026-07-10	410	15.04	PUT	535	1151	47.3	FALSE	-6.11	-0.29
2026-07-10	415	17.68	PUT	15	167	46.24	FALSE	-2.67	-0.13
2026-07-10	420	19.73	PUT	266	440	46.95	FALSE	-6.21	-0.24
2026-07-10	425	21.5	PUT	11	85	46.21	TRUE	-7.45	-0.26
2026-07-10	430	24.68	PUT	6	2100	46.81	TRUE	-7.33	-0.23
2026-07-10	435	27.45	PUT	31	90	46.74	TRUE	-7.83	-0.22
2026-07-10	440	30.35	PUT	46	110	46.78	TRUE	30.35	0
2026-07-10	445	33.76	PUT	72	93	46.03	TRUE	-7.64	-0.18
2026-07-10	450	36.55	PUT	61	346	46.33	TRUE	-3.15	-0.08
2026-07-10	455	39.94	PUT	28	61	46.46	TRUE	-7.01	-0.15
2026-07-10	460	43.53	PUT	2	13	46.68	TRUE	-11.57	-0.21
2026-07-10	465	46.2	PUT	10	12	47.62	TRUE	-13.05	-0.22
2026-07-10	470	0	PUT	0	8	47.26	TRUE	0	0
2026-07-10	475	0	PUT	0	41	47.47	TRUE	0	0
2026-07-10	480	0	PUT	0	43	47.86	TRUE	0	0
2026-07-10	485	0	PUT	0	9	47.7	TRUE	0	0
2026-07-10	490	0	PUT	0	28	47.75	TRUE	0	0
2026-07-10	495	0	PUT	0	1	48.91	TRUE	0	0
2026-07-10	500	0	PUT	0	2	48.61	TRUE	0	0
2026-07-10	505	0	PUT	0	2	49.27	TRUE	0	0
2026-07-10	510	0	PUT	0	0	49.62	TRUE	0	0
2026-07-10	520	107.75	PUT	0	32	51.41	TRUE	0	0
2026-07-10	530	0	PUT	0	0	52.66	TRUE	0	0
2026-07-10	540	0	PUT	0	0	53.01	TRUE	0	0
2026-07-10	550	0	PUT	0	1	55.95	TRUE	0	0
2026-07-10	560	0	PUT	0	0	57.49	TRUE	0	0
2026-07-10	570	0	PUT	0	0	59.56	TRUE	0	0
2026-07-10	580	161.2	PUT	0	0	63.62	TRUE	0	0
2026-07-10	590	0	PUT	0	0	68.87	TRUE	0	0
2026-07-10	600	0	PUT	0	0	68.88	TRUE	0	0
2026-07-10	610	189.2	PUT	0	0	70.92	TRUE	0	0
2026-07-10	620	0	PUT	0	0	74.19	TRUE	0	0
2026-07-10	630	0	PUT	0	0	76.09	TRUE	0	0
2026-07-10	640	0	PUT	0	0	78.94	TRUE	0	0
2026-07-10	650	0	PUT	0	0	81.04	TRUE	0	0
2026-07-10	660	0	PUT	0	0	83.81	TRUE	0	0
2026-07-10	670	0	PUT	0	0	85.81	TRUE	0	0
2026-07-17	140	0	CALL	0	2	141.47	TRUE	0	0
2026-07-17	145	0	CALL	0	4	141.95	TRUE	0	0
2026-07-17	150	0	CALL	0	4	138.27	TRUE	0	0
2026-07-17	155	0	CALL	0	1	131.07	TRUE	0	0
2026-07-17	160	0	CALL	0	2	123.63	TRUE	0	0
2026-07-17	165	0	CALL	0	17	120.63	TRUE	0	0
2026-07-17	170	0	CALL	0	8	122.92	TRUE	0	0
2026-07-17	175	247.38	CALL	6	2	116.56	TRUE	247.38	0
2026-07-17	180	242.29	CALL	4	5	119.22	TRUE	242.29	0
2026-07-17	185	238.79	CALL	10	40	110.69	TRUE	238.79	0
2026-07-17	190	234.46	CALL	12	133	110.55	TRUE	234.46	0
2026-07-17	195	229.69	CALL	8	486	107.61	TRUE	229.69	0
2026-07-17	200	0	CALL	0	46	103.54	TRUE	0	0
2026-07-17	210	214.9	CALL	16	230	100.15	TRUE	214.9	0
2026-07-17	220	204.69	CALL	30	40	94.65	TRUE	204.69	0
2026-07-17	230	194.03	CALL	16	801	90.15	TRUE	194.03	0
2026-07-17	240	183.85	CALL	8	28	87.03	TRUE	183.85	0
2026-07-17	250	173.85	CALL	6	63	85.66	TRUE	173.85	0
2026-07-17	260	163.05	CALL	8	34	80.32	TRUE	163.05	0
2026-07-17	270	153.08	CALL	6	475	79.42	TRUE	5.88	0.04
2026-07-17	280	144.75	CALL	8	114	73.07	TRUE	144.75	0
2026-07-17	290	133.98	CALL	6	326	67.94	TRUE	133.98	0
2026-07-17	300	125.02	CALL	8	297	66.76	TRUE	125.02	0
2026-07-17	310	117.11	CALL	8	392	60.64	TRUE	7.06	0.06
2026-07-17	320	103.59	CALL	16	641	59.96	TRUE	6.13	0.06
2026-07-17	330	93.13	CALL	24	923	63.23	TRUE	93.13	0
2026-07-17	340	84.73	CALL	10	937	54.58	TRUE	84.73	0
2026-07-17	350	79.5	CALL	6	2615	54.72	TRUE	3.3	0.04
2026-07-17	360	70.4	CALL	25	1277	52.22	TRUE	4.66	0.07
2026-07-17	370	62.75	CALL	139	1562	51.04	TRUE	3.33	0.06
2026-07-17	380	55.74	CALL	64	2770	51.54	TRUE	3.68	0.07
2026-07-17	390	46.15	CALL	132	1980	51.41	TRUE	2.15	0.05
2026-07-17	400	39.53	CALL	205	22799	50.15	TRUE	1.53	0.04
2026-07-17	410	33.33	CALL	57	3495	51.27	TRUE	1.13	0.04
2026-07-17	420	27.67	CALL	7102	3930	50.41	TRUE	0.39	0.01
2026-07-17	430	23.61	CALL	535	3567	50.04	FALSE	1.45	0.07
2026-07-17	440	18.52	CALL	348	2194	49.92	FALSE	0.17	0.01
2026-07-17	450	15.83	CALL	468	2981	50.48	FALSE	0.76	0.05
2026-07-17	460	12.88	CALL	83	2413	49.54	FALSE	0.25	0.02
2026-07-17	470	10.25	CALL	203	4238	49.46	FALSE	0.43	0.04
2026-07-17	480	8.44	CALL	131	1984	50.61	FALSE	0.02	0
2026-07-17	490	6.5	CALL	91	2681	49.72	FALSE	-0.2	-0.03
2026-07-17	500	5.34	CALL	142	2689	50.66	FALSE	-0.06	-0.01
2026-07-17	510	4.34	CALL	57	336	50.81	FALSE	-0.31	-0.07
2026-07-17	520	3.7	CALL	32	2254	51.18	FALSE	-0.15	-0.04
2026-07-17	530	3.05	CALL	102	608	52.51	FALSE	-0.3	-0.09
2026-07-17	540	2.47	CALL	1	391	52.97	FALSE	-0.26	-0.1
2026-07-17	550	1.95	CALL	29	2076	53.88	FALSE	-0.25	-0.11
2026-07-17	560	1.65	CALL	2	561	54.77	FALSE	-0.15	-0.08
2026-07-17	570	1.35	CALL	1	137	55.35	FALSE	-0.21	-0.13
2026-07-17	580	1.26	CALL	86	346	55.36	FALSE	0.13	0.12
2026-07-17	590	0	CALL	0	636	56.72	FALSE	0	0
2026-07-17	600	0.87	CALL	19	469	58.05	FALSE	-0.11	-0.11
2026-07-17	610	0.65	CALL	15	79	58.46	FALSE	0.65	0
2026-07-17	620	0.6	CALL	117	210	58.75	FALSE	0.1	0.2
2026-07-17	630	0.49	CALL	1	27	59.36	FALSE	0.49	0
2026-07-17	640	0.45	CALL	0	4	61.51	FALSE	0	0
2026-07-17	650	0	CALL	0	10	61.87	FALSE	0	0
2026-07-17	660	0	CALL	0	6	63.32	FALSE	0	0
2026-07-17	670	0.72	CALL	1	276	64.6	FALSE	0.32	0.8
2026-07-17	140	0.16	PUT	88	891	131.99	FALSE	0.06	0.6
2026-07-17	145	0	PUT	0	48	130.1	FALSE	0	0
2026-07-17	150	0.13	PUT	0	205	126.18	FALSE	0	0
2026-07-17	155	0	PUT	0	35	166.47	FALSE	0	0
2026-07-17	160	0	PUT	0	220	118.72	FALSE	0	0
2026-07-17	165	0.28	PUT	3	146	131.11	FALSE	0.11	0.65
2026-07-17	170	0.3	PUT	3	186	126.72	FALSE	0.03	0.11
2026-07-17	175	0.28	PUT	4	310	124.19	FALSE	0.07	0.33
2026-07-17	180	0.3	PUT	8	285	119.08	FALSE	0.03	0.11
2026-07-17	185	0.15	PUT	15	137	106.88	FALSE	0	0
2026-07-17	190	0.21	PUT	12	366	107.34	FALSE	-0.02	-0.09
2026-07-17	195	0.15	PUT	6	334	100.17	FALSE	0.15	0
2026-07-17	200	0.2	PUT	5	1634	100.38	FALSE	0.2	0
2026-07-17	210	0.2	PUT	14	386	94.34	FALSE	-0.17	-0.46
2026-07-17	220	0.33	PUT	29	1208	91.24	FALSE	0.33	0
2026-07-17	230	0.27	PUT	21	1440	85.58	FALSE	-0.04	-0.13
2026-07-17	240	0.33	PUT	35	1205	83.69	FALSE	0.33	0
2026-07-17	250	0.34	PUT	113	4171	79.56	FALSE	-0.18	-0.35
2026-07-17	260	0.54	PUT	8	2799	73.87	FALSE	0.54	0
2026-07-17	270	0.71	PUT	8	3542	73.54	FALSE	0.06	0.09
2026-07-17	280	0.84	PUT	7	5630	70.9	FALSE	0.02	0.02
2026-07-17	290	0.77	PUT	10	2260	65.91	FALSE	-0.12	-0.13
2026-07-17	300	0.93	PUT	12	5215	63.53	FALSE	-0.26	-0.22
2026-07-17	310	1.08	PUT	12	4790	60.14	FALSE	-0.29	-0.21
2026-07-17	320	1.49	PUT	182	4241	57.99	FALSE	-0.41	-0.22
2026-07-17	330	1.95	PUT	85	4049	55.94	FALSE	-0.61	-0.24
2026-07-17	340	2.64	PUT	55	2720	54.62	FALSE	-0.73	-0.22
2026-07-17	350	3.58	PUT	213	21136	53.32	FALSE	-0.98	-0.21
2026-07-17	360	4.78	PUT	335	3678	52.24	FALSE	-1.21	-0.2
2026-07-17	370	6.4	PUT	377	5989	51.46	FALSE	-1.76	-0.22
2026-07-17	380	8.57	PUT	148	15677	50.84	FALSE	-2.07	-0.19
2026-07-17	390	11.27	PUT	237	11149	50.43	FALSE	-1.73	-0.13
2026-07-17	400	14.5	PUT	115	9127	49.25	FALSE	-2.33	-0.14
2026-07-17	410	18.45	PUT	49	7682	49.76	FALSE	-2.48	-0.12
2026-07-17	420	23.3	PUT	5321	8683	49.62	FALSE	-2.15	-0.08
2026-07-17	430	28.2	PUT	40	12031	49.34	TRUE	-3.72	-0.12
2026-07-17	440	34.25	PUT	419	1894	49.28	TRUE	-2.75	-0.07
2026-07-17	450	39.88	PUT	17	345	48.96	TRUE	-3.12	-0.07
2026-07-17	460	56.53	PUT	0	180	49.56	TRUE	0	0
2026-07-17	470	56.55	PUT	23	156	49.63	TRUE	-4.59	-0.08
2026-07-17	480	62.54	PUT	3	354	49.71	TRUE	-5.24	-0.08
2026-07-17	490	70.97	PUT	6	51	50	TRUE	70.97	0
2026-07-17	500	86.86	PUT	0	95	50.77	TRUE	0	0
2026-07-17	510	87.6	PUT	1	26	51	TRUE	-8.38	-0.09
2026-07-17	520	0	PUT	0	1	52.53	TRUE	0	0
2026-07-17	530	0	PUT	0	16	52.76	TRUE	0	0
2026-07-17	540	0	PUT	0	27	53.37	TRUE	0	0
2026-07-17	550	0	PUT	0	3	54.77	TRUE	0	0
2026-07-17	560	0	PUT	0	25	55.79	TRUE	0	0
2026-07-17	570	0	PUT	0	1	57.8	TRUE	0	0
2026-07-17	580	0	PUT	0	6	58.76	TRUE	0	0
2026-07-17	590	0	PUT	0	0	60.07	TRUE	0	0
2026-07-17	600	0	PUT	0	0	62.29	TRUE	0	0
2026-07-17	610	196	PUT	0	0	65	TRUE	0	0
2026-07-17	620	0	PUT	0	0	67.09	TRUE	0	0
2026-07-17	630	0	PUT	0	0	69.71	TRUE	0	0
2026-07-17	640	0	PUT	0	0	71.99	TRUE	0	0
2026-07-17	650	0	PUT	0	0	74.23	TRUE	0	0
2026-07-17	660	0	PUT	0	0	76.12	TRUE	0	0
2026-07-17	670	0	PUT	0	0	78.89	TRUE	0	0
2026-07-24	215	208.78	CALL	2	1	93.46	TRUE	7.78	0.04
2026-07-24	220	204.24	CALL	6	0	91.34	TRUE	204.24	0
2026-07-24	225	197.84	CALL	6	0	88	TRUE	197.84	0
2026-07-24	230	193.05	CALL	8	0	87.65	TRUE	193.05	0
2026-07-24	235	188.06	CALL	6	0	86	TRUE	188.06	0
2026-07-24	240	183.24	CALL	6	0	83.82	TRUE	183.24	0
2026-07-24	245	179.09	CALL	6	1	83.37	TRUE	179.09	0
2026-07-24	250	172.28	CALL	4	1	82.27	TRUE	172.28	0
2026-07-24	255	168.23	CALL	2	0	76.93	TRUE	168.23	0
2026-07-24	260	163.7	CALL	4	0	75.95	TRUE	163.7	0
2026-07-24	265	159.7	CALL	6	0	74.48	TRUE	159.7	0
2026-07-24	270	153.57	CALL	6	0	71.63	TRUE	153.57	0
2026-07-24	275	149.69	CALL	6	0	70.42	TRUE	149.69	0
2026-07-24	280	144.94	CALL	8	1	68.82	TRUE	144.94	0
2026-07-24	285	139.21	CALL	6	0	68.19	TRUE	139.21	0
2026-07-24	290	134.1	CALL	6	0	65.21	TRUE	134.1	0
2026-07-24	295	130.29	CALL	2	10	64.85	TRUE	130.29	0
2026-07-24	300	124.85	CALL	4	27	63.42	TRUE	124.85	0
2026-07-24	305	120.28	CALL	6	0	61.53	TRUE	120.28	0
2026-07-24	310	112.52	CALL	8	0	61.2	TRUE	112.52	0
2026-07-24	315	108.03	CALL	12	20	59.82	TRUE	108.03	0
2026-07-24	320	103.8	CALL	18	0	57.31	TRUE	103.8	0
2026-07-24	325	104	CALL	22	6	57.36	TRUE	104	0
2026-07-24	330	98.08	CALL	24	1	56.58	TRUE	8.07	0.09
2026-07-24	335	92.68	CALL	24	1	55.39	TRUE	92.68	0
2026-07-24	340	88.23	CALL	24	1	54.81	TRUE	7.1	0.09
2026-07-24	345	84.75	CALL	19	1	52.84	TRUE	84.75	0
2026-07-24	350	80.52	CALL	6	1	52.94	TRUE	80.52	0
2026-07-24	355	76.76	CALL	6	1	52.54	TRUE	76.76	0
2026-07-24	360	73.49	CALL	18	24	52.49	TRUE	12.54	0.21
2026-07-24	365	69.56	CALL	22	3	52.3	TRUE	69.56	0
2026-07-24	370	63.31	CALL	20	21	52.02	TRUE	7.24	0.13
2026-07-24	375	60.74	CALL	16	1	51.18	TRUE	60.74	0
2026-07-24	380	56.12	CALL	22	11	50.79	TRUE	2.07	0.04
2026-07-24	385	53.91	CALL	20	4	50.87	TRUE	9.18	0.21
2026-07-24	390	48.4	CALL	25	133	51.18	TRUE	4.05	0.09
2026-07-24	395	46.38	CALL	20	0	50.64	TRUE	46.38	0
2026-07-24	400	42.79	CALL	18	41	50.5	TRUE	42.79	0
2026-07-24	405	39.92	CALL	8	22	50.06	TRUE	39.92	0
2026-07-24	410	38	CALL	3	24	49.97	TRUE	8.42	0.28
2026-07-24	415	31.52	CALL	0	67	50.04	TRUE	0	0
2026-07-24	420	30.8	CALL	3	34	49.76	TRUE	0.2	0.01
2026-07-24	425	29.5	CALL	46	34	49.77	FALSE	2.6	0.1
2026-07-24	430	26.43	CALL	7	79	50.86	FALSE	1.37	0.05
2026-07-24	435	24.98	CALL	2	22	49.76	FALSE	2.08	0.09
2026-07-24	440	21.92	CALL	1	25	49.7	FALSE	1.42	0.07
2026-07-24	445	20.85	CALL	1	9	49.77	FALSE	20.85	0
2026-07-24	450	19.7	CALL	17	54	49.75	FALSE	1.45	0.08
2026-07-24	455	0	CALL	0	28	49.79	FALSE	0	0
2026-07-24	460	15.73	CALL	2	42	49.46	FALSE	15.73	0
2026-07-24	465	14.3	CALL	3	39	50.36	FALSE	14.3	0
2026-07-24	470	13.31	CALL	2	18	50.24	FALSE	0.26	0.02
2026-07-24	475	0	CALL	0	19	51.36	FALSE	0	0
2026-07-24	480	9.55	CALL	0	41	50.11	FALSE	0	0
2026-07-24	485	10.45	CALL	1	14	50.29	FALSE	1.19	0.13
2026-07-24	490	8.4	CALL	0	28	50.3	FALSE	0	0
2026-07-24	495	7.9	CALL	0	24	50.53	FALSE	0	0
2026-07-24	500	7.53	CALL	1	55	51.18	FALSE	0.73	0.11
2026-07-24	505	6.7	CALL	2	21	51.31	FALSE	6.7	0
2026-07-24	510	6.25	CALL	1	20	52.05	FALSE	-0.22	-0.03
2026-07-24	520	5.1	CALL	11	10	52.22	FALSE	5.1	0
2026-07-24	530	4.12	CALL	10	2	53.27	FALSE	0.27	0.07
2026-07-24	540	3.55	CALL	1	3	52.87	FALSE	-0.15	-0.04
2026-07-24	550	2.51	CALL	0	4	53.58	FALSE	0	0
2026-07-24	560	0	CALL	0	0	54.05	FALSE	0	0
2026-07-24	570	0	CALL	0	0	53.86	FALSE	0	0
2026-07-24	580	0	CALL	0	1	55.78	FALSE	0	0
2026-07-24	590	1.5	CALL	0	65	57.42	FALSE	0	0
2026-07-24	600	0	CALL	0	1	55.37	FALSE	0	0
2026-07-24	610	1.12	CALL	15	2	57.48	FALSE	1.12	0
2026-07-24	620	0	CALL	0	0	60.47	FALSE	0	0
2026-07-24	630	0	CALL	0	0	59.96	FALSE	0	0
2026-07-24	640	0	CALL	0	10	62.19	FALSE	0	0
2026-07-24	650	0	CALL	0	0	62.83	FALSE	0	0
2026-07-24	660	0	CALL	0	1	63.81	FALSE	0	0
2026-07-24	670	0.6	CALL	0	12	64.14	FALSE	0	0
2026-07-24	215	0.48	PUT	2	24	87.21	FALSE	0.03	0.07
2026-07-24	220	0.42	PUT	81	11	88	FALSE	0.42	0
2026-07-24	225	0.35	PUT	15	10	83.57	FALSE	-0.03	-0.08
2026-07-24	230	0.34	PUT	66	2	82.3	FALSE	-0.06	-0.15
2026-07-24	235	0.57	PUT	8	2	82.29	FALSE	0.57	0
2026-07-24	240	0.64	PUT	13	2	78.44	FALSE	0.11	0.21
2026-07-24	245	0.59	PUT	6	6	75.13	FALSE	0.07	0.13
2026-07-24	250	0.53	PUT	11	1	75.08	FALSE	0.53	0
2026-07-24	255	0.58	PUT	12	4	71.04	FALSE	0.58	0
2026-07-24	260	0.56	PUT	27	19	72.48	FALSE	0.56	0
2026-07-24	265	0.64	PUT	18	3	71.64	FALSE	0.64	0
2026-07-24	270	0.78	PUT	17	60	67.39	FALSE	-0.1	-0.11
2026-07-24	275	0.8	PUT	21	0	66.25	FALSE	0.8	0
2026-07-24	280	0.78	PUT	25	6	65.46	FALSE	0.78	0
2026-07-24	285	1.09	PUT	9	3	62.72	FALSE	1.09	0
2026-07-24	290	1.01	PUT	6	28	63.2	FALSE	-0.16	-0.14
2026-07-24	295	1.11	PUT	4	3	61.1	FALSE	1.11	0
2026-07-24	300	1.27	PUT	8	175	60.46	FALSE	-0.23	-0.15
2026-07-24	305	1.61	PUT	4	5	58.17	FALSE	1.61	0
2026-07-24	310	0.86	PUT	6	18	58.69	FALSE	0.86	0
2026-07-24	315	2.22	PUT	14	26	58.19	FALSE	-0.3	-0.12
2026-07-24	320	1.96	PUT	20	12	55.92	FALSE	1.96	0
2026-07-24	325	2.47	PUT	22	12	53.88	FALSE	2.47	0
2026-07-24	330	2.6	PUT	48	18	54.62	FALSE	-0.84	-0.24
2026-07-24	335	3.1	PUT	27	15	53.6	FALSE	3.1	0
2026-07-24	340	3.87	PUT	36	28	52.44	FALSE	-1.23	-0.24
2026-07-24	345	4	PUT	23	25	52.52	FALSE	-1.37	-0.26
2026-07-24	350	4.5	PUT	45	129	52.35	FALSE	-0.9	-0.17
2026-07-24	355	5.07	PUT	8	63	51.72	FALSE	-1.48	-0.23
2026-07-24	360	5.92	PUT	38	64	51.19	FALSE	-1.43	-0.19
2026-07-24	365	6.87	PUT	47	28	50.93	FALSE	-1.23	-0.15
2026-07-24	370	7.95	PUT	22	61	50.86	FALSE	-1.89	-0.19
2026-07-24	375	8.97	PUT	39	13	50.25	FALSE	-1.63	-0.15
2026-07-24	380	10	PUT	36	106	50.12	FALSE	-2.5	-0.2
2026-07-24	385	11.33	PUT	43	33	50.6	FALSE	-2.52	-0.18
2026-07-24	390	13.05	PUT	24	82	50.23	FALSE	-1.9	-0.13
2026-07-24	395	14.52	PUT	22	81	50.21	FALSE	-2.58	-0.15
2026-07-24	400	16.78	PUT	24	129	49.72	FALSE	-2.32	-0.12
2026-07-24	405	18.11	PUT	10	41	49.37	FALSE	-5.94	-0.25
2026-07-24	410	20.4	PUT	9	42	50.02	FALSE	-3.48	-0.15
2026-07-24	415	23.33	PUT	6	75	50.02	FALSE	-6.32	-0.21
2026-07-24	420	25.5	PUT	1	196	49.8	FALSE	-2.63	-0.09
2026-07-24	425	28.12	PUT	4	5	49.83	TRUE	28.12	0
2026-07-24	430	30.78	PUT	80	223	49.43	TRUE	-3.72	-0.11
2026-07-24	435	0	PUT	0	5	49.4	TRUE	0	0
2026-07-24	440	0	PUT	0	13	49.44	TRUE	0	0
2026-07-24	445	0	PUT	0	2	49.57	TRUE	0	0
2026-07-24	450	0	PUT	0	151	49.46	TRUE	0	0
2026-07-24	455	0	PUT	0	0	49.68	TRUE	0	0
2026-07-24	460	52.35	PUT	0	2	49.82	TRUE	0	0
2026-07-24	465	0	PUT	0	2	49.66	TRUE	0	0
2026-07-24	470	0	PUT	0	20	49.93	TRUE	0	0
2026-07-24	475	0	PUT	0	34	50.05	TRUE	0	0
2026-07-24	480	64.74	PUT	1	2	49.81	TRUE	64.74	0
2026-07-24	485	80.5	PUT	0	1	50.14	TRUE	0	0
2026-07-24	490	83.6	PUT	0	1	50.24	TRUE	0	0
2026-07-24	495	0	PUT	0	1	50.33	TRUE	0	0
2026-07-24	500	89.68	PUT	0	4	50.44	TRUE	0	0
2026-07-24	505	0	PUT	0	6	50.57	TRUE	0	0
2026-07-24	510	100.21	PUT	0	32	50.74	TRUE	0	0
2026-07-24	520	0	PUT	0	2	50.97	TRUE	0	0
2026-07-24	530	0	PUT	0	0	52.3	TRUE	0	0
2026-07-24	540	0	PUT	0	0	51.81	TRUE	0	0
2026-07-24	550	0	PUT	0	0	53.54	TRUE	0	0
2026-07-24	560	0	PUT	0	0	54.08	TRUE	0	0
2026-07-24	570	0	PUT	0	0	55.69	TRUE	0	0
2026-07-24	580	0	PUT	0	0	56.24	TRUE	0	0
2026-07-24	590	0	PUT	0	0	57.91	TRUE	0	0
2026-07-24	600	0	PUT	0	0	58.54	TRUE	0	0
2026-07-24	610	196	PUT	0	0	60.08	TRUE	0	0
2026-07-24	620	0	PUT	0	0	62.03	TRUE	0	0
2026-07-24	630	0	PUT	0	0	64.95	TRUE	0	0
2026-07-24	640	0	PUT	0	0	66.28	TRUE	0	0
2026-07-24	650	0	PUT	0	0	68.88	TRUE	0	0
2026-07-24	660	0	PUT	0	0	70.65	TRUE	0	0
2026-07-24	670	0	PUT	0	0	72.64	TRUE	0	0
2026-07-31	215	0	CALL	0	0	91.47	TRUE	0	0
2026-07-31	220	0	CALL	0	0	89.16	TRUE	0	0
2026-07-31	225	0	CALL	0	0	86.44	TRUE	0	0
2026-07-31	230	0	CALL	0	0	84.63	TRUE	0	0
2026-07-31	235	0	CALL	0	0	83.18	TRUE	0	0
2026-07-31	240	0	CALL	0	0	81.3	TRUE	0	0
2026-07-31	245	176.2	CALL	1	0	78	TRUE	176.2	0
2026-07-31	250	0	CALL	0	0	77.51	TRUE	0	0
2026-07-31	255	0	CALL	0	0	75.6	TRUE	0	0
2026-07-31	260	0	CALL	0	0	73.97	TRUE	0	0
2026-07-31	265	0	CALL	0	0	72.31	TRUE	0	0
2026-07-31	270	0	CALL	0	0	70.61	TRUE	0	0
2026-07-31	275	0	CALL	0	0	69.12	TRUE	0	0
2026-07-31	280	0	CALL	0	0	66.91	TRUE	0	0
2026-07-31	285	0	CALL	0	0	65.15	TRUE	0	0
2026-07-31	290	0	CALL	0	0	63.77	TRUE	0	0
2026-07-31	295	0	CALL	0	0	62.5	TRUE	0	0
2026-07-31	300	0	CALL	0	0	61.32	TRUE	0	0
2026-07-31	305	0	CALL	0	0	60.21	TRUE	0	0
2026-07-31	310	0	CALL	0	0	59.13	TRUE	0	0
2026-07-31	315	0	CALL	0	0	57.8	TRUE	0	0
2026-07-31	320	0	CALL	0	0	56.53	TRUE	0	0
2026-07-31	325	0	CALL	0	0	56.19	TRUE	0	0
2026-07-31	330	0	CALL	0	0	55.21	TRUE	0	0
2026-07-31	335	0	CALL	0	0	54.39	TRUE	0	0
2026-07-31	340	0	CALL	0	0	54.22	TRUE	0	0
2026-07-31	345	86.85	CALL	10	0	53.63	TRUE	86.85	0
2026-07-31	350	0	CALL	0	0	52.25	TRUE	0	0
2026-07-31	355	0	CALL	0	0	52.42	TRUE	0	0
2026-07-31	360	65.32	CALL	0	1	51.83	TRUE	0	0
2026-07-31	365	0	CALL	0	0	51.31	TRUE	0	0
2026-07-31	370	66.2	CALL	2	10	51.11	TRUE	9.1	0.16
2026-07-31	375	0	CALL	0	0	51.17	TRUE	0	0
2026-07-31	380	0	CALL	0	0	50.56	TRUE	0	0
2026-07-31	385	0	CALL	0	0	50.81	TRUE	0	0
2026-07-31	390	50	CALL	1	0	50.32	TRUE	50	0
2026-07-31	395	43.62	CALL	0	1	50.17	TRUE	0	0
2026-07-31	400	0	CALL	0	0	50.12	TRUE	0	0
2026-07-31	405	39.9	CALL	3	3	50.15	TRUE	1.92	0.05
2026-07-31	410	39.65	CALL	1	1	50.16	TRUE	1.4	0.04
2026-07-31	415	36.53	CALL	14	5	49.94	TRUE	2.86	0.08
2026-07-31	420	32.3	CALL	1	8	50.18	TRUE	0.8	0.03
2026-07-31	425	31	CALL	0	1	50	FALSE	0	0
2026-07-31	430	29	CALL	26	2	49.97	FALSE	1.45	0.05
2026-07-31	435	25.08	CALL	2	0	50.27	FALSE	25.08	0
2026-07-31	440	24.51	CALL	3	24	49.88	FALSE	0.91	0.04
2026-07-31	445	23.7	CALL	9	2	49.91	FALSE	1.88	0.09
2026-07-31	450	20.5	CALL	15	4	49.78	FALSE	1.6	0.08
2026-07-31	455	20.12	CALL	1	0	50.01	FALSE	20.12	0
2026-07-31	460	15.78	CALL	0	1	50.06	FALSE	0	0
2026-07-31	465	15	CALL	0	2	50.33	FALSE	0	0
2026-07-31	470	16	CALL	2	1	50.57	FALSE	2.2	0.16
2026-07-31	475	14.15	CALL	1	0	50.59	FALSE	14.15	0
2026-07-31	480	12.56	CALL	1	0	50.3	FALSE	12.56	0
2026-07-31	485	11	CALL	1	10	50.52	FALSE	1.1	0.11
2026-07-31	490	0	CALL	0	0	49.82	FALSE	0	0
2026-07-31	495	0	CALL	0	0	51.03	FALSE	0	0
2026-07-31	500	9.4	CALL	1	0	51.62	FALSE	9.4	0
2026-07-31	505	0	CALL	0	0	52.05	FALSE	0	0
2026-07-31	510	0	CALL	0	0	51.95	FALSE	0	0
2026-07-31	520	0	CALL	0	0	52.44	FALSE	0	0
2026-07-31	530	0	CALL	0	0	52.15	FALSE	0	0
2026-07-31	540	0	CALL	0	0	52.85	FALSE	0	0
2026-07-31	550	0	CALL	0	0	50.54	FALSE	0	0
2026-07-31	560	0	CALL	0	0	52.6	FALSE	0	0
2026-07-31	570	2.91	CALL	3	0	54.42	FALSE	2.91	0
2026-07-31	580	2.26	CALL	1	0	54.51	FALSE	2.26	0
2026-07-31	590	2.1	CALL	1	0	55.06	FALSE	2.1	0
2026-07-31	600	0	CALL	0	0	54.23	FALSE	0	0
2026-07-31	610	0	CALL	0	0	54.88	FALSE	0	0
2026-07-31	620	0	CALL	0	0	60.79	FALSE	0	0
2026-07-31	630	0	CALL	0	0	60.07	FALSE	0	0
2026-07-31	215	0.63	PUT	5	0	89.16	FALSE	0.63	0
2026-07-31	220	0	PUT	0	0	91.95	FALSE	0	0
2026-07-31	225	0.63	PUT	1	0	83.47	FALSE	0.63	0
2026-07-31	230	0.42	PUT	2	0	79.61	FALSE	0.42	0
2026-07-31	235	0	PUT	0	0	83.47	FALSE	0	0
2026-07-31	240	0.86	PUT	1	0	79.07	FALSE	0.86	0
2026-07-31	245	0.67	PUT	3	0	75.23	FALSE	0.67	0
2026-07-31	250	0.56	PUT	2	0	72.78	FALSE	0.56	0
2026-07-31	255	0.62	PUT	2	0	71.9	FALSE	0.62	0
2026-07-31	260	0.61	PUT	4	0	71.44	FALSE	0.61	0
2026-07-31	265	0.76	PUT	4	0	67.74	FALSE	0.76	0
2026-07-31	270	0.94	PUT	6	0	67.36	FALSE	0.94	0
2026-07-31	275	0.98	PUT	4	0	65.78	FALSE	0.98	0
2026-07-31	280	1.13	PUT	8	0	63.27	FALSE	1.13	0
2026-07-31	285	1.2	PUT	4	0	62.41	FALSE	1.2	0
2026-07-31	290	1.22	PUT	3	0	61.54	FALSE	1.22	0
2026-07-31	295	0	PUT	0	0	61.14	FALSE	0	0
2026-07-31	300	1.65	PUT	3	0	62.52	FALSE	1.65	0
2026-07-31	305	0	PUT	0	0	59.07	FALSE	0	0
2026-07-31	310	1.96	PUT	2	0	57.07	FALSE	1.96	0
2026-07-31	315	2.45	PUT	1	0	57.01	FALSE	2.45	0
2026-07-31	320	2.55	PUT	1	0	55.03	FALSE	2.55	0
2026-07-31	325	0	PUT	0	0	52.77	FALSE	0	0
2026-07-31	330	3.27	PUT	6	0	53.73	FALSE	3.27	0
2026-07-31	335	0	PUT	0	0	53.24	FALSE	0	0
2026-07-31	340	0	PUT	0	0	52.14	FALSE	0	0
2026-07-31	345	5.46	PUT	0	4	50.34	FALSE	0	0
2026-07-31	350	5.8	PUT	11	1	51.46	FALSE	-0.6	-0.09
2026-07-31	355	6.35	PUT	38	1	51.25	FALSE	-1.15	-0.15
2026-07-31	360	7.25	PUT	18	1	50.94	FALSE	-2.55	-0.26
2026-07-31	365	8.38	PUT	4	2	49.57	FALSE	-2.24	-0.21
2026-07-31	370	9.7	PUT	5	1	49.35	FALSE	-1.3	-0.12
2026-07-31	375	10.8	PUT	10	2	49.95	FALSE	-2.62	-0.2
2026-07-31	380	12.08	PUT	1	3	50.02	FALSE	-2.22	-0.16
2026-07-31	385	13.1	PUT	1	1	49.98	FALSE	-2.79	-0.18
2026-07-31	390	14.71	PUT	2	1	49.75	FALSE	-4.87	-0.25
2026-07-31	395	0	PUT	0	0	49.8	FALSE	0	0
2026-07-31	400	18.2	PUT	4	1	50.05	FALSE	-5.6	-0.24
2026-07-31	405	20.5	PUT	5	1	50.02	FALSE	-5.19	-0.2
2026-07-31	410	23.15	PUT	1	1	49.63	FALSE	-2.94	-0.11
2026-07-31	415	0	PUT	0	0	49.62	FALSE	0	0
2026-07-31	420	27.75	PUT	1	1	49.88	FALSE	-5.87	-0.17
2026-07-31	425	0	PUT	0	0	49.64	TRUE	0	0
2026-07-31	430	32.87	PUT	3	10	49.51	TRUE	-5.57	-0.14
2026-07-31	435	35.7	PUT	2	10	49.66	TRUE	-5.81	-0.14
2026-07-31	440	0	PUT	0	0	49.65	TRUE	0	0
2026-07-31	445	0	PUT	0	0	49.48	TRUE	0	0
2026-07-31	450	0	PUT	0	0	49.36	TRUE	0	0
2026-07-31	455	0	PUT	0	0	49.46	TRUE	0	0
2026-07-31	460	0	PUT	0	0	49.64	TRUE	0	0
2026-07-31	465	0	PUT	0	0	49.64	TRUE	0	0
2026-07-31	470	0	PUT	0	0	49.49	TRUE	0	0
2026-07-31	475	65.7	PUT	2	0	49.63	TRUE	65.7	0
2026-07-31	480	72.78	PUT	0	1	49.59	TRUE	0	0
2026-07-31	485	0	PUT	0	0	50.03	TRUE	0	0
2026-07-31	490	0	PUT	0	0	49.76	TRUE	0	0
2026-07-31	495	0	PUT	0	0	50.11	TRUE	0	0
2026-07-31	500	0	PUT	0	0	50.09	TRUE	0	0
2026-07-31	505	0	PUT	0	0	50.15	TRUE	0	0
2026-07-31	510	0	PUT	0	0	50.48	TRUE	0	0
2026-07-31	520	0	PUT	0	0	50.69	TRUE	0	0
2026-07-31	530	0	PUT	0	0	51.23	TRUE	0	0
2026-07-31	540	121.4	PUT	2	0	51.78	TRUE	121.4	0
2026-07-31	550	0	PUT	0	0	52.32	TRUE	0	0
2026-07-31	560	0	PUT	0	0	53.07	TRUE	0	0
2026-07-31	570	0	PUT	0	0	53.3	TRUE	0	0
2026-07-31	580	0	PUT	0	0	54.48	TRUE	0	0
2026-07-31	590	0	PUT	0	0	55.07	TRUE	0	0
2026-07-31	600	0	PUT	0	0	56.95	TRUE	0	0
2026-07-31	610	0	PUT	0	0	57.98	TRUE	0	0
2026-07-31	620	0	PUT	0	0	59.46	TRUE	0	0
2026-07-31	630	0	PUT	0	0	61.92	TRUE	0	0
2026-08-21	150	265.25	CALL	0	2	114.3	TRUE	0	0
2026-08-21	155	0	CALL	0	7	108.55	TRUE	0	0
2026-08-21	160	0	CALL	0	5	109.3	TRUE	0	0
2026-08-21	165	0	CALL	0	5	108.18	TRUE	0	0
2026-08-21	170	254.76	CALL	2	2	102.67	TRUE	254.76	0
2026-08-21	175	249.89	CALL	6	7	99.95	TRUE	249.89	0
2026-08-21	180	247.08	CALL	9	13	97.3	TRUE	247.08	0
2026-08-21	185	239.88	CALL	12	5	95.12	TRUE	239.88	0
2026-08-21	190	236.48	CALL	15	20	92.58	TRUE	236.48	0
2026-08-21	195	231.96	CALL	14	106	90.84	TRUE	231.96	0
2026-08-21	200	226.19	CALL	8	45	89.75	TRUE	226.19	0
2026-08-21	210	215.88	CALL	22	15	83.95	TRUE	215.88	0
2026-08-21	220	205.97	CALL	36	10	80.82	TRUE	205.97	0
2026-08-21	230	197.12	CALL	34	16	77.09	TRUE	197.12	0
2026-08-21	240	187.76	CALL	30	54	74.08	TRUE	11.38	0.06
2026-08-21	250	177.37	CALL	30	32	70.36	TRUE	177.37	0
2026-08-21	260	167.65	CALL	32	24	68.68	TRUE	167.65	0
2026-08-21	270	157.66	CALL	26	108	65.21	TRUE	157.66	0
2026-08-21	280	148.49	CALL	25	47	62.17	TRUE	148.49	0
2026-08-21	290	139.78	CALL	8	184	59.81	TRUE	139.78	0
2026-08-21	300	128.08	CALL	21	377	58.64	TRUE	2.13	0.02
2026-08-21	310	119.57	CALL	24	223	55.65	TRUE	119.57	0
2026-08-21	320	112.38	CALL	67	238	55.23	TRUE	112.38	0
2026-08-21	330	103.57	CALL	22	594	53.7	TRUE	5.78	0.06
2026-08-21	340	95.11	CALL	26	1163	53.13	TRUE	7.89	0.09
2026-08-21	350	86.45	CALL	13	864	52.15	TRUE	8.6	0.11
2026-08-21	360	0	CALL	0	932	51.43	TRUE	0	0
2026-08-21	370	71.3	CALL	9	811	51.07	TRUE	3.9	0.06
2026-08-21	380	64.22	CALL	36	804	51.15	TRUE	3.62	0.06
2026-08-21	390	56.45	CALL	26	1248	51.05	TRUE	2.2	0.04
2026-08-21	400	50.54	CALL	23	4555	50.66	TRUE	1.54	0.03
2026-08-21	410	45.17	CALL	26	1148	51.01	TRUE	1.17	0.03
2026-08-21	420	39.92	CALL	76	2951	50.71	TRUE	1.72	0.05
2026-08-21	430	35	CALL	86	956	50.8	FALSE	1.4	0.04
2026-08-21	440	31.45	CALL	85	1225	50.9	FALSE	1.59	0.05
2026-08-21	450	27.53	CALL	52	3766	50.32	FALSE	0.76	0.03
2026-08-21	460	23.63	CALL	50	2894	51.05	FALSE	-0.47	-0.02
2026-08-21	470	21.55	CALL	2	1036	50.6	FALSE	3.5	0.19
2026-08-21	480	18.55	CALL	28	18354	50.74	FALSE	0.45	0.02
2026-08-21	490	14.2	CALL	0	2429	51.08	FALSE	0	0
2026-08-21	500	14.42	CALL	53	3266	50.92	FALSE	0.76	0.06
2026-08-21	510	12.81	CALL	42	1185	51.39	FALSE	1.31	0.11
2026-08-21	520	10.97	CALL	5	766	51.12	FALSE	1.37	0.14
2026-08-21	530	9.82	CALL	10	295	51.6	FALSE	0.27	0.03
2026-08-21	540	7.95	CALL	0	558	51.69	FALSE	0	0
2026-08-21	550	7.45	CALL	7	417	52.51	FALSE	0.3	0.04
2026-08-21	560	6.5	CALL	14	17178	52.91	FALSE	0.44	0.07
2026-08-21	570	5.75	CALL	1	208	53.03	FALSE	0.95	0.2
2026-08-21	580	5.01	CALL	0	29	53.7	FALSE	0	0
2026-08-21	590	4.21	CALL	0	348	53.85	FALSE	0	0
2026-08-21	600	3.8	CALL	5	2973	54.39	FALSE	-0.14	-0.04
2026-08-21	610	3.65	CALL	15	98	54.92	FALSE	3.65	0
2026-08-21	620	3.1	CALL	1	467	54.98	FALSE	0.35	0.13
2026-08-21	630	2.74	CALL	3	1300	55.22	FALSE	2.74	0
2026-08-21	640	0	CALL	0	2	55.54	FALSE	0	0
2026-08-21	650	0	CALL	0	6	55.87	FALSE	0	0
2026-08-21	660	0	CALL	0	2	56.77	FALSE	0	0
2026-08-21	670	1.75	CALL	52	9	56.63	FALSE	-0.05	-0.03
2026-08-21	150	0.25	PUT	1	305	98.21	FALSE	0.25	0
2026-08-21	155	0.26	PUT	0	42	99.66	FALSE	0	0
2026-08-21	160	0	PUT	0	66	95.29	FALSE	0	0
2026-08-21	165	0	PUT	0	64	91.16	FALSE	0	0
2026-08-21	170	0.31	PUT	2	74	89.39	FALSE	0.03	0.11
2026-08-21	175	0.31	PUT	6	71	86.92	FALSE	0.31	0
2026-08-21	180	0.29	PUT	12	66	87.27	FALSE	0.29	0
2026-08-21	185	0.31	PUT	14	3038	85.75	FALSE	0.31	0
2026-08-21	190	0.48	PUT	14	127	84.19	FALSE	0.48	0
2026-08-21	195	0.36	PUT	14	94	81.7	FALSE	-0.2	-0.36
2026-08-21	200	0.42	PUT	14	4495	77.49	FALSE	0.42	0
2026-08-21	210	0.48	PUT	22	57	73.36	FALSE	0.48	0
2026-08-21	220	0.59	PUT	35	1169	71.08	FALSE	-0.16	-0.21
2026-08-21	230	0.63	PUT	38	659	69.14	FALSE	-0.17	-0.21
2026-08-21	240	0.79	PUT	32	2204	66.38	FALSE	-0.15	-0.16
2026-08-21	250	0.95	PUT	30	3640	64.02	FALSE	-0.25	-0.21
2026-08-21	260	1.34	PUT	86	3349	62.53	FALSE	-0.12	-0.08
2026-08-21	270	1.57	PUT	30	3238	59.15	FALSE	-0.6	-0.28
2026-08-21	280	1.65	PUT	18	3323	56.99	FALSE	-0.76	-0.32
2026-08-21	290	2.13	PUT	20	1053	56.31	FALSE	-0.41	-0.16
2026-08-21	300	2.6	PUT	28	3943	54.37	FALSE	-0.4	-0.13
2026-08-21	310	3.54	PUT	28	1774	53.55	FALSE	3.54	0
2026-08-21	320	4.2	PUT	33	3054	52.68	FALSE	-0.85	-0.17
2026-08-21	330	5.39	PUT	59	1928	51.89	FALSE	-1.09	-0.17
2026-08-21	340	6.9	PUT	36	3113	51.21	FALSE	-1.5	-0.18
2026-08-21	350	8.7	PUT	51	8656	50.53	FALSE	-0.79	-0.08
2026-08-21	360	10.85	PUT	50	10023	50.15	FALSE	-0.93	-0.08
2026-08-21	370	13.31	PUT	79	2393	50.1	FALSE	-1.12	-0.08
2026-08-21	380	16.49	PUT	431	12422	49.77	FALSE	-1.06	-0.06
2026-08-21	390	19.95	PUT	31	3352	50	FALSE	-2.67	-0.12
2026-08-21	400	23.95	PUT	88	4062	49.69	FALSE	-1.57	-0.06
2026-08-21	410	28.15	PUT	36	1258	49.29	FALSE	-1.7	-0.06
2026-08-21	420	33	PUT	20	1090	49.71	FALSE	-2.3	-0.07
2026-08-21	430	38.65	PUT	18	793	49.28	TRUE	-3.15	-0.08
2026-08-21	440	44.25	PUT	12	245	49.05	TRUE	44.25	0
2026-08-21	450	50.6	PUT	1	171	49.35	TRUE	-7.15	-0.12
2026-08-21	460	61.91	PUT	0	119	49.71	TRUE	0	0
2026-08-21	470	64.45	PUT	2	85	50.1	TRUE	64.45	0
2026-08-21	480	0	PUT	0	13	49.83	TRUE	0	0
2026-08-21	490	77.92	PUT	2	16	49.98	TRUE	-4.41	-0.05
2026-08-21	500	85.77	PUT	2	14	49.95	TRUE	-10.98	-0.11
2026-08-21	510	0	PUT	0	12	50.63	TRUE	0	0
2026-08-21	520	113.95	PUT	0	5	50.3	TRUE	0	0
2026-08-21	530	0	PUT	0	15	51.04	TRUE	0	0
2026-08-21	540	0	PUT	0	8	51.32	TRUE	0	0
2026-08-21	550	0	PUT	0	14	51.16	TRUE	0	0
2026-08-21	560	0	PUT	0	22	51.59	TRUE	0	0
2026-08-21	570	0	PUT	0	0	51.88	TRUE	0	0
2026-08-21	580	167.95	PUT	0	1	51.65	TRUE	0	0
2026-08-21	590	0	PUT	0	1	52.75	TRUE	0	0
2026-08-21	600	0	PUT	0	20	53.4	TRUE	0	0
2026-08-21	610	197.55	PUT	0	25	54.26	TRUE	0	0
2026-08-21	620	0	PUT	0	11	54.55	TRUE	0	0
2026-08-21	630	0	PUT	0	0	54.68	TRUE	0	0
2026-08-21	640	0	PUT	0	0	56.88	TRUE	0	0
2026-08-21	650	0	PUT	0	0	56.57	TRUE	0	0
2026-08-21	660	0	PUT	0	0	58.04	TRUE	0	0
2026-08-21	670	0	PUT	0	0	59.65	TRUE	0	0
2026-09-18	100	320.75	CALL	0	21	134.36	TRUE	0	0
2026-09-18	105	0	CALL	0	6	130.77	TRUE	0	0
2026-09-18	110	0	CALL	0	2	125.77	TRUE	0	0
2026-09-18	115	0	CALL	0	16	122.98	TRUE	0	0
2026-09-18	120	0	CALL	0	3	119.32	TRUE	0	0
2026-09-18	125	0	CALL	0	1	115.33	TRUE	0	0
2026-09-18	130	0	CALL	0	2	113.26	TRUE	0	0
2026-09-18	135	0	CALL	0	2	108.67	TRUE	0	0
2026-09-18	140	0	CALL	0	22	106.75	TRUE	0	0
2026-09-18	145	0	CALL	0	4	106.98	TRUE	0	0
2026-09-18	150	0	CALL	0	68	101.04	TRUE	0	0
2026-09-18	155	0	CALL	0	11	99.21	TRUE	0	0
2026-09-18	160	0	CALL	0	20	97.36	TRUE	0	0
2026-09-18	165	0	CALL	0	24	94.25	TRUE	0	0
2026-09-18	170	254.35	CALL	2	251	91.24	TRUE	254.35	0
2026-09-18	175	249.71	CALL	4	49	89.24	TRUE	249.71	0
2026-09-18	180	245.17	CALL	8	213	87.26	TRUE	245.17	0
2026-09-18	185	239.74	CALL	6	12	86.64	TRUE	239.74	0
2026-09-18	190	234.91	CALL	6	39	83.9	TRUE	234.91	0
2026-09-18	195	229.46	CALL	2	172	81.49	TRUE	229.46	0
2026-09-18	200	224.38	CALL	2	146	81.66	TRUE	9.25	0.04
2026-09-18	210	215.48	CALL	6	124	76.99	TRUE	215.48	0
2026-09-18	220	205.69	CALL	6	167	73.5	TRUE	205.69	0
2026-09-18	230	196.61	CALL	8	289	70.24	TRUE	196.61	0
2026-09-18	240	186.52	CALL	6	272	68.53	TRUE	186.52	0
2026-09-18	250	179.09	CALL	7	962	65.88	TRUE	9.54	0.06
2026-09-18	260	167.99	CALL	2	660	63.38	TRUE	167.99	0
2026-09-18	270	0	CALL	0	291	61.52	TRUE	0	0
2026-09-18	280	0	CALL	0	984	58.49	TRUE	0	0
2026-09-18	290	0	CALL	0	1793	57	TRUE	0	0
2026-09-18	300	128	CALL	0	2432	56.1	TRUE	0	0
2026-09-18	310	0	CALL	0	598	54.64	TRUE	0	0
2026-09-18	320	0	CALL	0	694	53.75	TRUE	0	0
2026-09-18	330	0	CALL	0	763	52.45	TRUE	0	0
2026-09-18	340	97.35	CALL	11	1761	51.75	TRUE	6.55	0.07
2026-09-18	350	89.5	CALL	6	2552	51.81	TRUE	9.3	0.12
2026-09-18	360	82.97	CALL	1	2278	51.04	TRUE	8.65	0.12
2026-09-18	370	76.07	CALL	3	956	50.61	TRUE	76.07	0
2026-09-18	380	69.1	CALL	3	1355	50.48	TRUE	5.02	0.08
2026-09-18	390	64.55	CALL	19	1189	50.56	TRUE	2	0.03
2026-09-18	400	58.1	CALL	28	6738	50.34	TRUE	2.1	0.04
2026-09-18	410	53.14	CALL	11	3023	50.04	TRUE	3.84	0.08
2026-09-18	420	48.3	CALL	50	5613	50.47	TRUE	2.95	0.07
2026-09-18	430	43.5	CALL	42	7302	50.52	FALSE	1.5	0.04
2026-09-18	440	38.71	CALL	17	7163	51.18	FALSE	1.35	0.04
2026-09-18	450	35.6	CALL	37	1427	51.05	FALSE	2.15	0.06
2026-09-18	460	32.11	CALL	18	716	51.13	FALSE	1.91	0.06
2026-09-18	470	28.9	CALL	1	1083	50.93	FALSE	3.25	0.13
2026-09-18	480	25.5	CALL	4	862	51.18	FALSE	1.15	0.05
2026-09-18	490	22.7	CALL	9	838	51.28	FALSE	0.55	0.02
2026-09-18	500	21.27	CALL	9	2790	51.06	FALSE	1.37	0.07
2026-09-18	510	18.2	CALL	0	2946	51.52	FALSE	0	0
2026-09-18	520	16.95	CALL	53	859	51.62	FALSE	0.85	0.05
2026-09-18	530	15.1	CALL	5	558	51.45	FALSE	2.12	0.16
2026-09-18	540	12.2	CALL	0	637	51.93	FALSE	0	0
2026-09-18	550	12.08	CALL	12	297	52.32	FALSE	1.58	0.15
2026-09-18	560	11.17	CALL	10	1307	52.63	FALSE	0.17	0.02
2026-09-18	570	9.8	CALL	0	257	52.86	FALSE	0	0
2026-09-18	580	8.39	CALL	0	93	53.03	FALSE	0	0
2026-09-18	590	8.07	CALL	0	216	53.74	FALSE	0	0
2026-09-18	600	7.6	CALL	2	651	53.79	FALSE	1.2	0.19
2026-09-18	610	6.73	CALL	1	228	53.87	FALSE	6.73	0
2026-09-18	620	5.6	CALL	0	720	54.46	FALSE	0	0
2026-09-18	630	0	CALL	0	35	54.63	FALSE	0	0
2026-09-18	640	0	CALL	0	12	55.04	FALSE	0	0
2026-09-18	650	4.68	CALL	6	422	55.11	FALSE	0.08	0.02
2026-09-18	660	4.22	CALL	0	17	55.47	FALSE	0	0
2026-09-18	670	3.75	CALL	0	1141	55.86	FALSE	0	0
2026-09-18	100	0.13	PUT	0	572	118.41	FALSE	0	0
2026-09-18	105	0.12	PUT	4	139	114.73	FALSE	-0.04	-0.25
2026-09-18	110	0.33	PUT	3	56	110.45	FALSE	0.18	1.2
2026-09-18	115	0.16	PUT	2	51	107.33	FALSE	0.01	0.07
2026-09-18	120	0.18	PUT	2	442	105.75	FALSE	0.02	0.13
2026-09-18	125	0.17	PUT	2	273	101.3	FALSE	0.01	0.06
2026-09-18	130	0.36	PUT	1	50	98.54	FALSE	0.16	0.8
2026-09-18	135	0.23	PUT	12	88	95.87	FALSE	0.02	0.1
2026-09-18	140	0	PUT	0	257	94.33	FALSE	0	0
2026-09-18	145	0	PUT	0	198	91.38	FALSE	0	0
2026-09-18	150	0	PUT	0	179	88.39	FALSE	0	0
2026-09-18	155	0	PUT	0	153	86.18	FALSE	0	0
2026-09-18	160	0	PUT	0	296	85.35	FALSE	0	0
2026-09-18	165	0	PUT	0	675	80.93	FALSE	0	0
2026-09-18	170	0.46	PUT	2	716	79.63	FALSE	0.46	0
2026-09-18	175	0.5	PUT	6	207	78.06	FALSE	0.5	0
2026-09-18	180	0.59	PUT	4	1478	77.35	FALSE	0.59	0
2026-09-18	185	0.56	PUT	8	518	74.62	FALSE	0.56	0
2026-09-18	190	0.6	PUT	6	2038	73.15	FALSE	-0.02	-0.03
2026-09-18	195	0.72	PUT	3	898	70.29	FALSE	0.03	0.04
2026-09-18	200	0.7	PUT	3	3831	69.54	FALSE	0.04	0.06
2026-09-18	210	0.73	PUT	6	1776	65.98	FALSE	0.73	0
2026-09-18	220	0.92	PUT	8	3482	65.53	FALSE	-0.11	-0.11
2026-09-18	230	1.28	PUT	4	1691	63.06	FALSE	1.28	0
2026-09-18	240	1.56	PUT	8	5618	61.17	FALSE	-0.11	-0.07
2026-09-18	250	2	PUT	16	8329	59.98	FALSE	2	0
2026-09-18	260	1.89	PUT	103	5227	57.37	FALSE	-0.7	-0.27
2026-09-18	270	2.5	PUT	1	6652	56.38	FALSE	-0.32	-0.11
2026-09-18	280	3.2	PUT	150	4953	55.36	FALSE	-0.35	-0.1
2026-09-18	290	3.7	PUT	5	4829	53.86	FALSE	-1.05	-0.22
2026-09-18	300	4.53	PUT	3	4832	53.21	FALSE	-0.62	-0.12
2026-09-18	310	5.57	PUT	1	1416	52.14	FALSE	-1.57	-0.22
2026-09-18	320	6.84	PUT	28	7880	51.77	FALSE	-1.09	-0.14
2026-09-18	330	8.55	PUT	19	5151	51.18	FALSE	-1.15	-0.12
2026-09-18	340	10.26	PUT	29	5146	50.39	FALSE	-1.34	-0.12
2026-09-18	350	12.8	PUT	35	4619	50.42	FALSE	-2.95	-0.19
2026-09-18	360	15.29	PUT	176	4999	49.85	FALSE	-1.66	-0.1
2026-09-18	370	18.1	PUT	37	2583	49.96	FALSE	18.1	0
2026-09-18	380	21.65	PUT	59	5224	49.87	FALSE	-1.27	-0.06
2026-09-18	390	25.5	PUT	15	1176	50	FALSE	-1.85	-0.07
2026-09-18	400	29.55	PUT	87	4169	49.7	FALSE	-2.24	-0.07
2026-09-18	410	34.65	PUT	29	7270	49.89	FALSE	-3.05	-0.08
2026-09-18	420	39.65	PUT	27	917	49.92	FALSE	-1.52	-0.04
2026-09-18	430	44.8	PUT	8	1294	49.87	TRUE	-3.85	-0.08
2026-09-18	440	50.15	PUT	2	4471	49.78	TRUE	-2.25	-0.04
2026-09-18	450	56.45	PUT	1	636	50.08	TRUE	56.45	0
2026-09-18	460	63.1	PUT	1	87	49.64	TRUE	63.1	0
2026-09-18	470	69.5	PUT	1	35	50.1	TRUE	69.5	0
2026-09-18	480	0	PUT	0	1	50.09	TRUE	0	0
2026-09-18	490	0	PUT	0	19	50.31	TRUE	0	0
2026-09-18	500	0	PUT	0	28	50.56	TRUE	0	0
2026-09-18	510	0	PUT	0	29	50.75	TRUE	0	0
2026-09-18	520	0	PUT	0	5	50.49	TRUE	0	0
2026-09-18	530	0	PUT	0	1	50.8	TRUE	0	0
2026-09-18	540	0	PUT	0	25	51.2	TRUE	0	0
2026-09-18	550	0	PUT	0	0	51.46	TRUE	0	0
2026-09-18	560	0	PUT	0	23	51.52	TRUE	0	0
2026-09-18	570	0	PUT	0	7	51.89	TRUE	0	0
2026-09-18	580	0	PUT	0	0	51.9	TRUE	0	0
2026-09-18	590	0	PUT	0	0	52.06	TRUE	0	0
2026-09-18	600	0	PUT	0	5	52.33	TRUE	0	0
2026-09-18	610	0	PUT	0	0	52.64	TRUE	0	0
2026-09-18	620	0	PUT	0	26	52.9	TRUE	0	0
2026-09-18	630	0	PUT	0	0	53.43	TRUE	0	0
2026-09-18	640	0	PUT	0	0	54.12	TRUE	0	0
2026-09-18	650	0	PUT	0	0	53.83	TRUE	0	0
2026-09-18	660	0	PUT	0	0	54.62	TRUE	0	0
2026-09-18	670	0	PUT	0	0	54.95	TRUE	0	0
2026-10-16	165	0	CALL	0	1	81.67	TRUE	0	0
2026-10-16	170	0	CALL	0	302	79.76	TRUE	0	0
2026-10-16	175	0	CALL	0	3	79.24	TRUE	0	0
2026-10-16	180	0	CALL	0	2	77.09	TRUE	0	0
2026-10-16	185	0	CALL	0	22	75.23	TRUE	0	0
2026-10-16	190	0	CALL	0	0	74.1	TRUE	0	0
2026-10-16	195	219.07	CALL	0	1	73.75	TRUE	0	0
2026-10-16	200	0	CALL	0	19	73.05	TRUE	0	0
2026-10-16	210	0	CALL	0	1	69.05	TRUE	0	0
2026-10-16	220	0	CALL	0	6	66.35	TRUE	0	0
2026-10-16	230	0	CALL	0	7	64.19	TRUE	0	0
2026-10-16	240	0	CALL	0	10	63.46	TRUE	0	0
2026-10-16	250	0	CALL	0	27	61.15	TRUE	0	0
2026-10-16	260	0	CALL	0	10	59.59	TRUE	0	0
2026-10-16	270	0	CALL	0	21	58.62	TRUE	0	0
2026-10-16	280	143.33	CALL	0	15	57.37	TRUE	0	0
2026-10-16	290	0	CALL	0	20	56.1	TRUE	0	0
2026-10-16	300	130	CALL	2	42	55.24	TRUE	-0.17	-0
2026-10-16	310	0	CALL	0	49	53.98	TRUE	0	0
2026-10-16	320	0	CALL	0	71	53.43	TRUE	0	0
2026-10-16	330	0	CALL	0	397	52.88	TRUE	0	0
2026-10-16	340	0	CALL	0	776	52.26	TRUE	0	0
2026-10-16	350	97.31	CALL	1	112	52.21	TRUE	7.96	0.09
2026-10-16	360	0	CALL	0	311	51.77	TRUE	0	0
2026-10-16	370	74.6	CALL	0	392	51.47	TRUE	0	0
2026-10-16	380	66.41	CALL	0	352	51.4	TRUE	0	0
2026-10-16	390	70.46	CALL	6	645	51.24	TRUE	9.39	0.15
2026-10-16	400	61.6	CALL	0	684	51.55	TRUE	0	0
2026-10-16	410	59.9	CALL	5	909	52.03	TRUE	5	0.09
2026-10-16	420	54.79	CALL	50	1041	52.18	TRUE	2.02	0.04
2026-10-16	430	50.2	CALL	412	552	52.11	FALSE	2.45	0.05
2026-10-16	440	46.37	CALL	2	372	52.05	FALSE	1.72	0.04
2026-10-16	450	42.8	CALL	24	1003	51.88	FALSE	2.46	0.06
2026-10-16	460	38.76	CALL	35	413	51.91	FALSE	1.81	0.05
2026-10-16	470	30.85	CALL	0	380	51.63	FALSE	0	0
2026-10-16	480	31.55	CALL	0	269	51.88	FALSE	0	0
2026-10-16	490	0	CALL	0	464	52.02	FALSE	0	0
2026-10-16	500	27.24	CALL	2	1804	52.15	FALSE	0.19	0.01
2026-10-16	520	22.85	CALL	5	533	52.44	FALSE	1.7	0.08
2026-10-16	540	19.38	CALL	2	241	52.52	FALSE	1.58	0.09
2026-10-16	560	14.9	CALL	0	487	52.91	FALSE	0	0
2026-10-16	570	13.45	CALL	0	459	53.35	FALSE	0	0
2026-10-16	580	13.76	CALL	3	356	53.55	FALSE	0.66	0.05
2026-10-16	590	0	CALL	0	112	53.59	FALSE	0	0
2026-10-16	600	0	CALL	0	293	53.67	FALSE	0	0
2026-10-16	610	0	CALL	0	65	54.8	FALSE	0	0
2026-10-16	620	10.08	CALL	2	765	54.47	FALSE	10.08	0
2026-10-16	630	0	CALL	0	5	54.83	FALSE	0	0
2026-10-16	640	8.37	CALL	2	2	55.31	FALSE	8.37	0
2026-10-16	650	0	CALL	0	30	55.8	FALSE	0	0
2026-10-16	660	0	CALL	0	99	55.77	FALSE	0	0
2026-10-16	670	6.85	CALL	20	1798	55.97	FALSE	1.05	0.18
2026-10-16	165	0	PUT	0	42	75.95	FALSE	0	0
2026-10-16	170	0	PUT	0	173	72.38	FALSE	0	0
2026-10-16	175	0.66	PUT	31	189	69.92	FALSE	0.66	0
2026-10-16	180	0	PUT	0	339	68.79	FALSE	0	0
2026-10-16	185	0.79	PUT	0	30	66.31	FALSE	0	0
2026-10-16	190	0	PUT	0	378	68.11	FALSE	0	0
2026-10-16	195	0	PUT	0	454	68.68	FALSE	0	0
2026-10-16	200	0	PUT	0	122	66.47	FALSE	0	0
2026-10-16	210	0	PUT	0	52	64.72	FALSE	0	0
2026-10-16	220	0	PUT	0	135	62.16	FALSE	0	0
2026-10-16	230	0	PUT	0	451	61.24	FALSE	0	0
2026-10-16	240	0	PUT	0	1469	58.68	FALSE	0	0
2026-10-16	250	2.6	PUT	1	1385	57.91	FALSE	2.6	0
2026-10-16	260	0	PUT	0	929	57.35	FALSE	0	0
2026-10-16	270	4.4	PUT	0	3288	55.64	FALSE	0	0
2026-10-16	280	4.64	PUT	245	5218	54.74	FALSE	-0.66	-0.12
2026-10-16	290	5.64	PUT	6	1327	53.95	FALSE	-0.99	-0.15
2026-10-16	300	6.73	PUT	6	3556	53.26	FALSE	-1.42	-0.17
2026-10-16	310	8.25	PUT	11	1196	52.29	FALSE	8.25	0
2026-10-16	320	10.15	PUT	10	1648	51.71	FALSE	-1.83	-0.15
2026-10-16	330	12.1	PUT	12	1111	51.5	FALSE	-1.45	-0.11
2026-10-16	340	14.15	PUT	17	689	51.13	FALSE	14.15	0
2026-10-16	350	16.8	PUT	42	982	50.96	FALSE	-1.06	-0.06
2026-10-16	360	19.95	PUT	12	4275	50.84	FALSE	-2.55	-0.11
2026-10-16	370	25	PUT	0	1320	50.72	FALSE	0	0
2026-10-16	380	27.25	PUT	3	734	50.69	FALSE	-3.25	-0.11
2026-10-16	390	34.5	PUT	0	966	50.63	FALSE	0	0
2026-10-16	400	39.55	PUT	0	374	50.59	FALSE	0	0
2026-10-16	410	44.6	PUT	0	127	50.6	FALSE	0	0
2026-10-16	420	45.3	PUT	14	245	50.58	FALSE	-2.7	-0.06
2026-10-16	430	50.32	PUT	2	64	50.5	TRUE	50.32	0
2026-10-16	440	63.05	PUT	0	125	50.63	TRUE	0	0
2026-10-16	450	65.81	PUT	0	49	50.67	TRUE	0	0
2026-10-16	460	0	PUT	0	21	50.6	TRUE	0	0
2026-10-16	470	0	PUT	0	34	50.64	TRUE	0	0
2026-10-16	480	87.47	PUT	0	4	50.85	TRUE	0	0
2026-10-16	490	0	PUT	0	25	51.01	TRUE	0	0
2026-10-16	500	0	PUT	0	24	51.18	TRUE	0	0
2026-10-16	520	0	PUT	0	30	51.35	TRUE	0	0
2026-10-16	540	0	PUT	0	2	51.78	TRUE	0	0
2026-10-16	560	0	PUT	0	0	51.82	TRUE	0	0
2026-10-16	570	0	PUT	0	0	51.75	TRUE	0	0
2026-10-16	580	0	PUT	0	0	52.09	TRUE	0	0
2026-10-16	590	0	PUT	0	0	52.35	TRUE	0	0
2026-10-16	600	0	PUT	0	0	52.42	TRUE	0	0
2026-10-16	610	0	PUT	0	0	52.6	TRUE	0	0
2026-10-16	620	0	PUT	0	0	52.73	TRUE	0	0
2026-10-16	630	0	PUT	0	0	53.33	TRUE	0	0
2026-10-16	640	0	PUT	0	0	53.21	TRUE	0	0
2026-10-16	650	0	PUT	0	0	53.43	TRUE	0	0
2026-10-16	660	0	PUT	0	0	53.67	TRUE	0	0
2026-10-16	670	257.25	PUT	0	35	53.68	TRUE	0	0
2026-11-20	165	0	CALL	0	1	79.73	TRUE	0	0
2026-11-20	170	0	CALL	0	1	77.99	TRUE	0	0
2026-11-20	175	0	CALL	0	1	76.27	TRUE	0	0
2026-11-20	180	0	CALL	0	3	74.42	TRUE	0	0
2026-11-20	185	0	CALL	0	0	73.87	TRUE	0	0
2026-11-20	190	0	CALL	0	2	72.34	TRUE	0	0
2026-11-20	195	0	CALL	0	1	70.55	TRUE	0	0
2026-11-20	200	0	CALL	0	10	70.9	TRUE	0	0
2026-11-20	210	206.4	CALL	0	21	67.35	TRUE	0	0
2026-11-20	220	0	CALL	0	11	65.13	TRUE	0	0
2026-11-20	230	191	CALL	0	2	64.26	TRUE	0	0
2026-11-20	240	0	CALL	0	3	62.71	TRUE	0	0
2026-11-20	250	181.9	CALL	1	13	61.05	TRUE	181.9	0
2026-11-20	260	0	CALL	0	31	59.64	TRUE	0	0
2026-11-20	270	0	CALL	0	4	57.91	TRUE	0	0
2026-11-20	280	0	CALL	0	8	56.59	TRUE	0	0
2026-11-20	290	0	CALL	0	18	55.57	TRUE	0	0
2026-11-20	300	130.44	CALL	0	95	54.97	TRUE	0	0
2026-11-20	310	0	CALL	0	13	54.38	TRUE	0	0
2026-11-20	320	0	CALL	0	296	53.49	TRUE	0	0
2026-11-20	330	0	CALL	0	45	53.36	TRUE	0	0
2026-11-20	340	106.17	CALL	25	182	52.81	TRUE	106.17	0
2026-11-20	350	0	CALL	0	179	52.55	TRUE	0	0
2026-11-20	360	0	CALL	0	223	52.13	TRUE	0	0
2026-11-20	370	86.25	CALL	1	148	52.05	TRUE	86.25	0
2026-11-20	380	0	CALL	0	313	51.98	TRUE	0	0
2026-11-20	390	75.7	CALL	1	854	52.09	TRUE	75.7	0
2026-11-20	400	67.9	CALL	0	1278	51.87	TRUE	0	0
2026-11-20	410	62.33	CALL	0	264	51.77	TRUE	0	0
2026-11-20	420	61.16	CALL	89	714	51.93	TRUE	1.96	0.03
2026-11-20	430	58.15	CALL	10	384	51.74	FALSE	2.4	0.04
2026-11-20	440	54.5	CALL	13	1675	51.95	FALSE	6.2	0.13
2026-11-20	450	50.65	CALL	3	2285	51.86	FALSE	7.35	0.17
2026-11-20	460	46.8	CALL	8	638	52.12	FALSE	1.55	0.03
2026-11-20	470	43.7	CALL	2	278	52.15	FALSE	3	0.07
2026-11-20	480	40.8	CALL	2	763	52.36	FALSE	40.8	0
2026-11-20	490	37.95	CALL	1	204	52.41	FALSE	37.95	0
2026-11-20	500	34.72	CALL	3	324	52.67	FALSE	2.27	0.07
2026-11-20	510	32.95	CALL	1	235	52.76	FALSE	2.45	0.08
2026-11-20	520	30.25	CALL	4	5223	52.83	FALSE	30.25	0
2026-11-20	530	28.2	CALL	3	139	53.01	FALSE	28.2	0
2026-11-20	540	26.4	CALL	1	267	53.17	FALSE	1.5	0.06
2026-11-20	550	24.45	CALL	7	200	53.21	FALSE	1.61	0.07
2026-11-20	560	22.75	CALL	4	367	53.47	FALSE	1.38	0.06
2026-11-20	570	19.83	CALL	0	76	53.56	FALSE	0	0
2026-11-20	580	16.65	CALL	0	194	54.1	FALSE	0	0
2026-11-20	590	16.7	CALL	0	205	54.32	FALSE	0	0
2026-11-20	600	15.05	CALL	0	106	54.39	FALSE	0	0
2026-11-20	610	14.05	CALL	0	87	54.66	FALSE	0	0
2026-11-20	620	13.35	CALL	0	136	54.71	FALSE	0	0
2026-11-20	630	11.85	CALL	0	13	54.9	FALSE	0	0
2026-11-20	640	12.2	CALL	0	3	55.04	FALSE	0	0
2026-11-20	650	0	CALL	0	10	55.58	FALSE	0	0
2026-11-20	660	0	CALL	0	7	55.25	FALSE	0	0
2026-11-20	670	0	CALL	0	756	55.93	FALSE	0	0
2026-11-20	165	0	PUT	0	546	69.38	FALSE	0	0
2026-11-20	170	0	PUT	0	448	66.79	FALSE	0	0
2026-11-20	175	0	PUT	0	552	69.42	FALSE	0	0
2026-11-20	180	0	PUT	0	184	66.4	FALSE	0	0
2026-11-20	185	1.06	PUT	2	32	64.63	FALSE	-0.24	-0.18
2026-11-20	190	0	PUT	0	89	63.72	FALSE	0	0
2026-11-20	195	0	PUT	0	35	63.33	FALSE	0	0
2026-11-20	200	1.45	PUT	10	91	62.26	FALSE	1.45	0
2026-11-20	210	0	PUT	0	94	61.04	FALSE	0	0
2026-11-20	220	0	PUT	0	221	61.46	FALSE	0	0
2026-11-20	230	0	PUT	0	167	59.26	FALSE	0	0
2026-11-20	240	0	PUT	0	894	57.67	FALSE	0	0
2026-11-20	250	4.6	PUT	0	1395	55.76	FALSE	0	0
2026-11-20	260	0	PUT	0	1521	55.27	FALSE	0	0
2026-11-20	270	0	PUT	0	961	54.91	FALSE	0	0
2026-11-20	280	7.4	PUT	0	989	52.73	FALSE	0	0
2026-11-20	290	9.13	PUT	0	1731	52.89	FALSE	0	0
2026-11-20	300	9.5	PUT	15	1577	52.56	FALSE	-1.45	-0.13
2026-11-20	310	11.25	PUT	5	1826	52.19	FALSE	-0.66	-0.06
2026-11-20	320	13.4	PUT	10	2370	51.73	FALSE	-1.15	-0.08
2026-11-20	330	15.6	PUT	7	2572	51.38	FALSE	-0.9	-0.05
2026-11-20	340	18.5	PUT	3	589	50.95	FALSE	-2.4	-0.11
2026-11-20	350	21.48	PUT	89	1711	50.79	FALSE	-0.42	-0.02
2026-11-20	360	24.75	PUT	11	1533	50.51	FALSE	-0.6	-0.02
2026-11-20	370	28.6	PUT	6	413	50.7	FALSE	-0.4	-0.01
2026-11-20	380	32.15	PUT	3	1937	50.43	FALSE	-2.45	-0.07
2026-11-20	390	36.4	PUT	3	776	50.42	FALSE	-3.3	-0.08
2026-11-20	400	40.76	PUT	12	817	50.57	FALSE	40.76	0
2026-11-20	410	46.3	PUT	3	133	50.3	FALSE	-3.15	-0.06
2026-11-20	420	51.75	PUT	63	295	50.3	FALSE	-1.01	-0.02
2026-11-20	430	60.45	PUT	0	149	50.56	TRUE	0	0
2026-11-20	440	66.65	PUT	0	35	50.68	TRUE	0	0
2026-11-20	450	0	PUT	0	240	50.56	TRUE	0	0
2026-11-20	460	80.7	PUT	0	77	50.73	TRUE	0	0
2026-11-20	470	88.5	PUT	0	177	50.82	TRUE	0	0
2026-11-20	480	0	PUT	0	49	50.97	TRUE	0	0
2026-11-20	490	103.35	PUT	0	43	50.85	TRUE	0	0
2026-11-20	500	110.66	PUT	0	63	51.28	TRUE	0	0
2026-11-20	510	118.48	PUT	0	15	51.34	TRUE	0	0
2026-11-20	520	0	PUT	0	108	51.47	TRUE	0	0
2026-11-20	530	0	PUT	0	63	51.65	TRUE	0	0
2026-11-20	540	0	PUT	0	66	51.56	TRUE	0	0
2026-11-20	550	0	PUT	0	18	51.76	TRUE	0	0
2026-11-20	560	0	PUT	0	0	52.09	TRUE	0	0
2026-11-20	570	0	PUT	0	0	52.31	TRUE	0	0
2026-11-20	580	174.6	PUT	0	1	52.31	TRUE	0	0
2026-11-20	590	0	PUT	0	0	52.22	TRUE	0	0
2026-11-20	600	0	PUT	0	1	52.17	TRUE	0	0
2026-11-20	610	0	PUT	0	0	52.43	TRUE	0	0
2026-11-20	620	0	PUT	0	1	52.73	TRUE	0	0
2026-11-20	630	0	PUT	0	0	52.68	TRUE	0	0
2026-11-20	640	0	PUT	0	0	53.24	TRUE	0	0
2026-11-20	650	0	PUT	0	0	53.34	TRUE	0	0
2026-11-20	660	0	PUT	0	0	53.23	TRUE	0	0
2026-11-20	670	0	PUT	0	0	53.69	TRUE	0	0
2026-12-18	70	356.25	CALL	63	187	123.9	TRUE	4.57	0.01
2026-12-18	75	0	CALL	0	2	121.09	TRUE	0	0
2026-12-18	80	0	CALL	0	18	116.43	TRUE	0	0
2026-12-18	85	0	CALL	0	16	113.52	TRUE	0	0
2026-12-18	90	0	CALL	0	62	110.68	TRUE	0	0
2026-12-18	95	0	CALL	0	17	107.3	TRUE	0	0
2026-12-18	100	0	CALL	0	110	104.68	TRUE	0	0
2026-12-18	105	0	CALL	0	25	104.02	TRUE	0	0
2026-12-18	110	0	CALL	0	52	99.65	TRUE	0	0
2026-12-18	115	0	CALL	0	32	97.48	TRUE	0	0
2026-12-18	120	0	CALL	0	13	95.12	TRUE	0	0
2026-12-18	125	0	CALL	0	77	92.83	TRUE	0	0
2026-12-18	130	0	CALL	0	22	90.38	TRUE	0	0
2026-12-18	135	0	CALL	0	8	88.22	TRUE	0	0
2026-12-18	140	0	CALL	0	73	86.69	TRUE	0	0
2026-12-18	145	0	CALL	0	50	84.61	TRUE	0	0
2026-12-18	150	0	CALL	0	134	82.41	TRUE	0	0
2026-12-18	155	0	CALL	0	34	82.26	TRUE	0	0
2026-12-18	160	0	CALL	0	61	79.17	TRUE	0	0
2026-12-18	165	0	CALL	0	56	77.42	TRUE	0	0
2026-12-18	170	255	CALL	0	76	75.86	TRUE	0	0
2026-12-18	175	0	CALL	0	73	75.67	TRUE	0	0
2026-12-18	180	0	CALL	0	221	73.44	TRUE	0	0
2026-12-18	185	0	CALL	0	567	71.65	TRUE	0	0
2026-12-18	190	0	CALL	0	350	71.2	TRUE	0	0
2026-12-18	195	225.6	CALL	0	1737	68.88	TRUE	0	0
2026-12-18	200	0	CALL	0	360	68.68	TRUE	0	0
2026-12-18	210	0	CALL	0	381	66.35	TRUE	0	0
2026-12-18	220	0	CALL	0	275	64.59	TRUE	0	0
2026-12-18	230	0	CALL	0	130	61.85	TRUE	0	0
2026-12-18	240	0	CALL	0	473	60.23	TRUE	0	0
2026-12-18	250	0	CALL	0	396	59.56	TRUE	0	0
2026-12-18	260	0	CALL	0	236	58.24	TRUE	0	0
2026-12-18	270	0	CALL	0	542	56.85	TRUE	0	0
2026-12-18	280	148.6	CALL	0	715	55.67	TRUE	0	0
2026-12-18	290	0	CALL	0	646	54.91	TRUE	0	0
2026-12-18	300	141.85	CALL	9	1145	54.6	TRUE	6.45	0.05
2026-12-18	310	129	CALL	0	743	53.66	TRUE	0	0
2026-12-18	320	0	CALL	0	508	53.34	TRUE	0	0
2026-12-18	330	118	CALL	46	864	53.04	TRUE	4.77	0.04
2026-12-18	340	110.96	CALL	6	698	52.46	TRUE	5.25	0.05
2026-12-18	350	105.98	CALL	3	834	52.12	TRUE	9.76	0.1
2026-12-18	360	100.07	CALL	2	506	51.98	TRUE	5.29	0.06
2026-12-18	370	93.8	CALL	4	332	51.84	TRUE	5.65	0.06
2026-12-18	380	87.75	CALL	5	559	51.7	TRUE	4.4	0.05
2026-12-18	390	83	CALL	9	393	51.61	TRUE	6.96	0.09
2026-12-18	400	77.09	CALL	5	931	51.65	TRUE	2.09	0.03
2026-12-18	410	71.91	CALL	3	740	51.42	TRUE	9.94	0.16
2026-12-18	420	67.19	CALL	8	3207	51.03	TRUE	3.56	0.06
2026-12-18	430	63.26	CALL	12	1516	51.29	FALSE	2.51	0.04
2026-12-18	440	59.29	CALL	18	1208	51.45	FALSE	6.71	0.13
2026-12-18	450	54.23	CALL	40	1875	51.49	FALSE	2.53	0.05
2026-12-18	460	51.75	CALL	108	1095	51.61	FALSE	3.3	0.07
2026-12-18	470	48.44	CALL	22	718	51.82	FALSE	6.79	0.16
2026-12-18	480	45.1	CALL	27	2112	51.97	FALSE	6.4	0.17
2026-12-18	490	42.1	CALL	78	930	52.08	FALSE	42.1	0
2026-12-18	500	40.25	CALL	16	7022	52.1	FALSE	5.25	0.15
2026-12-18	510	37.45	CALL	4	731	52.21	FALSE	5.35	0.17
2026-12-18	520	34.85	CALL	61	1425	52.72	FALSE	2.33	0.07
2026-12-18	530	32	CALL	30	3375	52.57	FALSE	1.96	0.07
2026-12-18	540	30.7	CALL	7	504	52.89	FALSE	2.85	0.1
2026-12-18	550	28.95	CALL	13	4612	52.73	FALSE	2.8	0.11
2026-12-18	560	27.05	CALL	128	4365	53.26	FALSE	1.35	0.05
2026-12-18	570	25.4	CALL	2	69	53.26	FALSE	2.5	0.11
2026-12-18	580	22.7	CALL	0	1073	53.76	FALSE	0	0
2026-12-18	590	20.9	CALL	0	2146	53.88	FALSE	0	0
2026-12-18	600	21	CALL	36	614	54.15	FALSE	0.93	0.05
2026-12-18	610	19.8	CALL	2	1532	54.09	FALSE	1.85	0.1
2026-12-18	620	16	CALL	50	122	54.21	FALSE	-0.75	-0.04
2026-12-18	630	17	CALL	0	104	54.71	FALSE	0	0
2026-12-18	640	16.9	CALL	21	21	54.52	FALSE	1.95	0.13
2026-12-18	650	14.1	CALL	0	63	54.46	FALSE	0	0
2026-12-18	660	14.45	CALL	17	7	54.74	FALSE	1.84	0.15
2026-12-18	670	13.7	CALL	1	190	54.9	FALSE	1.25	0.1
2026-12-18	70	0.19	PUT	1	358	99.34	FALSE	0.05	0.36
2026-12-18	75	0	PUT	0	908	97.58	FALSE	0	0
2026-12-18	80	0	PUT	0	153	104.92	FALSE	0	0
2026-12-18	85	0	PUT	0	201	101.05	FALSE	0	0
2026-12-18	90	0.25	PUT	0	3002	93.39	FALSE	0	0
2026-12-18	95	0	PUT	0	655	90.91	FALSE	0	0
2026-12-18	100	0	PUT	0	878	84.72	FALSE	0	0
2026-12-18	105	0.37	PUT	5	207	83.29	FALSE	0.37	0
2026-12-18	110	0.39	PUT	6	473	81.81	FALSE	0.39	0
2026-12-18	115	0	PUT	0	89	81.29	FALSE	0	0
2026-12-18	120	0.44	PUT	10	540	77.12	FALSE	-0.05	-0.1
2026-12-18	125	0.45	PUT	10	603	75.63	FALSE	-0.06	-0.12
2026-12-18	130	0.57	PUT	15	65	69.69	FALSE	-0.03	-0.05
2026-12-18	135	0.59	PUT	15	688	71.23	FALSE	0.59	0
2026-12-18	140	0.57	PUT	8	1021	72.61	FALSE	-0.12	-0.17
2026-12-18	145	0.6	PUT	8	223	71.54	FALSE	0.6	0
2026-12-18	150	0	PUT	0	1226	69.31	FALSE	0	0
2026-12-18	155	0	PUT	0	308	69.45	FALSE	0	0
2026-12-18	160	0	PUT	0	581	68.26	FALSE	0	0
2026-12-18	165	1.14	PUT	0	316	66.03	FALSE	0	0
2026-12-18	170	0	PUT	0	1563	66.52	FALSE	0	0
2026-12-18	175	0	PUT	0	1000	66.4	FALSE	0	0
2026-12-18	180	0	PUT	0	453	63.31	FALSE	0	0
2026-12-18	185	0	PUT	0	307	63.43	FALSE	0	0
2026-12-18	190	1.54	PUT	2	1191	61.72	FALSE	-0.18	-0.1
2026-12-18	195	1.72	PUT	4	1373	60.98	FALSE	1.72	0
2026-12-18	200	2	PUT	2	5089	61.25	FALSE	-0.05	-0.02
2026-12-18	210	2.7	PUT	0	1827	58.62	FALSE	0	0
2026-12-18	220	0	PUT	0	2704	58.73	FALSE	0	0
2026-12-18	230	0	PUT	0	2769	57.36	FALSE	0	0
2026-12-18	240	4.35	PUT	0	9444	55.89	FALSE	0	0
2026-12-18	250	5	PUT	1	4278	54.83	FALSE	-0.7	-0.12
2026-12-18	260	0	PUT	0	1904	53.92	FALSE	0	0
2026-12-18	270	7	PUT	184	3102	53.53	FALSE	-0.31	-0.04
2026-12-18	280	8.27	PUT	2	1819	52.93	FALSE	-0.73	-0.08
2026-12-18	290	9.65	PUT	2	1117	52.27	FALSE	9.65	0
2026-12-18	300	11.4	PUT	113	8995	51.93	FALSE	-1.3	-0.1
2026-12-18	310	13.47	PUT	12	613	51.16	FALSE	-1.08	-0.07
2026-12-18	320	16	PUT	8	4010	51.2	FALSE	-1.45	-0.08
2026-12-18	330	18.4	PUT	18	5972	50.92	FALSE	-2.2	-0.11
2026-12-18	340	21.3	PUT	101	2389	50.85	FALSE	-1	-0.04
2026-12-18	350	24.45	PUT	204	6355	50.83	FALSE	-3.25	-0.12
2026-12-18	360	28.15	PUT	125	18289	50.53	FALSE	-1.22	-0.04
2026-12-18	370	32	PUT	19	1489	50.67	FALSE	-1.9	-0.06
2026-12-18	380	35.58	PUT	61	1023	50.27	FALSE	-2.52	-0.07
2026-12-18	390	40	PUT	45	670	50.11	FALSE	-2.45	-0.06
2026-12-18	400	44.6	PUT	15	17933	50.02	FALSE	-2.27	-0.05
2026-12-18	410	49.55	PUT	16	293	50.11	FALSE	-4.5	-0.08
2026-12-18	420	55.35	PUT	24	1110	49.86	FALSE	-1.94	-0.03
2026-12-18	430	65.2	PUT	0	138	50	TRUE	0	0
2026-12-18	440	71.5	PUT	0	176	50.46	TRUE	0	0
2026-12-18	450	79	PUT	0	210	50.37	TRUE	0	0
2026-12-18	460	0	PUT	0	71	50.43	TRUE	0	0
2026-12-18	470	0	PUT	0	48	50.82	TRUE	0	0
2026-12-18	480	98.4	PUT	0	33	50.97	TRUE	0	0
2026-12-18	490	105.65	PUT	0	40	50.97	TRUE	0	0
2026-12-18	500	110	PUT	0	246	51.15	TRUE	0	0
2026-12-18	510	0	PUT	0	65	51.03	TRUE	0	0
2026-12-18	520	0	PUT	0	55	51.16	TRUE	0	0
2026-12-18	530	0	PUT	0	42	51.27	TRUE	0	0
2026-12-18	540	0	PUT	0	117	51.42	TRUE	0	0
2026-12-18	550	153	PUT	0	32	51.6	TRUE	0	0
2026-12-18	560	0	PUT	0	2	51.7	TRUE	0	0
2026-12-18	570	0	PUT	0	0	51.86	TRUE	0	0
2026-12-18	580	0	PUT	0	1	52	TRUE	0	0
2026-12-18	590	0	PUT	0	0	52.01	TRUE	0	0
2026-12-18	600	0	PUT	0	1	52.07	TRUE	0	0
2026-12-18	610	0	PUT	0	15	52.23	TRUE	0	0
2026-12-18	620	0	PUT	0	0	52.32	TRUE	0	0
2026-12-18	630	0	PUT	0	0	52.53	TRUE	0	0
2026-12-18	640	0	PUT	0	0	52.65	TRUE	0	0
2026-12-18	650	0	PUT	0	0	52.7	TRUE	0	0
2026-12-18	660	0	PUT	0	0	52.48	TRUE	0	0
2026-12-18	670	0	PUT	0	0	52.99	TRUE	0	0
2027-01-15	70	0	CALL	0	132	116.29	TRUE	0	0
2027-01-15	75	0	CALL	0	81	112.73	TRUE	0	0
2027-01-15	80	0	CALL	0	24	112.39	TRUE	0	0
2027-01-15	85	0	CALL	0	20	106.79	TRUE	0	0
2027-01-15	90	328	CALL	0	168	105.75	TRUE	0	0
2027-01-15	95	0	CALL	0	49	101.82	TRUE	0	0
2027-01-15	100	326.25	CALL	2	970	98.37	TRUE	4.59	0.01
2027-01-15	105	0	CALL	0	120	95.58	TRUE	0	0
2027-01-15	110	313.28	CALL	0	117	92.9	TRUE	0	0
2027-01-15	115	0	CALL	0	37	92.59	TRUE	0	0
2027-01-15	120	0	CALL	0	706	88.71	TRUE	0	0
2027-01-15	125	0	CALL	0	83	86.27	TRUE	0	0
2027-01-15	130	0	CALL	0	170	85.1	TRUE	0	0
2027-01-15	135	0	CALL	0	92	83.7	TRUE	0	0
2027-01-15	140	0	CALL	0	113	80.7	TRUE	0	0
2027-01-15	145	0	CALL	0	926	79.54	TRUE	0	0
2027-01-15	150	0	CALL	0	2232	77.87	TRUE	0	0
2027-01-15	155	0	CALL	0	331	75.76	TRUE	0	0
2027-01-15	160	0	CALL	0	642	74.61	TRUE	0	0
2027-01-15	165	0	CALL	0	139	73.16	TRUE	0	0
2027-01-15	170	0	CALL	0	506	71.72	TRUE	0	0
2027-01-15	175	249.8	CALL	1	439	70.42	TRUE	249.8	0
2027-01-15	180	0	CALL	0	378	70.41	TRUE	0	0
2027-01-15	185	0	CALL	0	100	68.51	TRUE	0	0
2027-01-15	190	0	CALL	0	504	67.72	TRUE	0	0
2027-01-15	195	0	CALL	0	255	66.88	TRUE	0	0
2027-01-15	200	233.48	CALL	2	5783	65.45	TRUE	8.45	0.04
2027-01-15	210	0	CALL	0	665	63.33	TRUE	0	0
2027-01-15	220	0	CALL	0	745	61.78	TRUE	0	0
2027-01-15	230	199.99	CALL	0	1019	60.64	TRUE	0	0
2027-01-15	240	186.95	CALL	0	1091	58.93	TRUE	0	0
2027-01-15	250	0	CALL	0	1615	57.91	TRUE	0	0
2027-01-15	260	174	CALL	0	1564	56.68	TRUE	0	0
2027-01-15	270	161.12	CALL	0	1513	55.75	TRUE	0	0
2027-01-15	280	159.8	CALL	4	1722	54.73	TRUE	6.08	0.04
2027-01-15	290	152.13	CALL	3	1735	54.22	TRUE	5.13	0.03
2027-01-15	300	144.02	CALL	1	5637	53.98	TRUE	4.82	0.03
2027-01-15	310	129.11	CALL	0	1115	53.59	TRUE	0	0
2027-01-15	320	131.55	CALL	2	2723	52.91	TRUE	8.37	0.07
2027-01-15	330	123.3	CALL	1	5302	52.56	TRUE	123.3	0
2027-01-15	340	115.62	CALL	3	1850	52.33	TRUE	115.62	0
2027-01-15	350	110	CALL	6	3530	52.1	TRUE	5.29	0.05
2027-01-15	360	103.9	CALL	4	1891	52.12	TRUE	1.45	0.01
2027-01-15	370	98.22	CALL	1	5107	52.04	TRUE	3.42	0.04
2027-01-15	380	85.55	CALL	0	1770	52.04	TRUE	0	0
2027-01-15	390	87.5	CALL	3	1372	51.85	TRUE	4.5	0.05
2027-01-15	400	80.5	CALL	11	3570	51.87	TRUE	2.5	0.03
2027-01-15	410	76.13	CALL	28	824	51.92	TRUE	3.13	0.04
2027-01-15	420	72	CALL	21	3497	52.2	TRUE	4.35	0.06
2027-01-15	430	68.47	CALL	13	1353	51.66	FALSE	6.44	0.1
2027-01-15	440	64.44	CALL	7	1098	51.91	FALSE	4.14	0.07
2027-01-15	450	60.6	CALL	87	10006	51.85	FALSE	3.08	0.05
2027-01-15	460	56.6	CALL	3	1840	51.93	FALSE	1.9	0.03
2027-01-15	470	53.95	CALL	15	680	52.08	FALSE	6.6	0.14
2027-01-15	480	50.75	CALL	50	2563	52.08	FALSE	4.4	0.09
2027-01-15	490	47.9	CALL	5	7019	52.55	FALSE	47.9	0
2027-01-15	500	44	CALL	892	15773	52.63	FALSE	1.3	0.03
2027-01-15	510	42.55	CALL	106	7499	52.84	FALSE	3.9	0.1
2027-01-15	520	40	CALL	1	7126	53.01	FALSE	4.29	0.12
2027-01-15	530	33.98	CALL	0	3474	53	FALSE	0	0
2027-01-15	540	33.3	CALL	0	17103	53.29	FALSE	0	0
2027-01-15	550	33.95	CALL	1	8209	53.43	FALSE	1.68	0.05
2027-01-15	560	31.6	CALL	3	2202	53.69	FALSE	1.42	0.05
2027-01-15	570	27.25	CALL	0	50	53.81	FALSE	0	0
2027-01-15	580	26.6	CALL	0	440	53.89	FALSE	0	0
2027-01-15	590	26.9	CALL	4	141	54.03	FALSE	1.7	0.07
2027-01-15	600	25.53	CALL	1	1623	54.3	FALSE	1.63	0.07
2027-01-15	610	24.2	CALL	2	460	54.34	FALSE	1.5	0.07
2027-01-15	620	21.25	CALL	0	539	54.55	FALSE	0	0
2027-01-15	630	21.7	CALL	21	62	54.79	FALSE	1.2	0.06
2027-01-15	640	19.35	CALL	0	243	54.74	FALSE	0	0
2027-01-15	650	18.05	CALL	0	175	54.86	FALSE	0	0
2027-01-15	660	17.71	CALL	20	152	55.18	FALSE	0.46	0.03
2027-01-15	670	17.57	CALL	400	254	55.2	FALSE	1.77	0.11
2027-01-15	70	0.14	PUT	36	3006	88.92	FALSE	-0.04	-0.22
2027-01-15	75	0.17	PUT	2	1682	91.16	FALSE	0.17	0
2027-01-15	80	0.31	PUT	0	1026	98.48	FALSE	0	0
2027-01-15	85	0	PUT	0	215	97.25	FALSE	0	0
2027-01-15	90	0.35	PUT	0	977	89.77	FALSE	0	0
2027-01-15	95	0	PUT	0	137	85.56	FALSE	0	0
2027-01-15	100	0	PUT	0	3151	81.5	FALSE	0	0
2027-01-15	105	0	PUT	0	72	81.75	FALSE	0	0
2027-01-15	110	0	PUT	0	733	77.14	FALSE	0	0
2027-01-15	115	0	PUT	0	597	79.63	FALSE	0	0
2027-01-15	120	0	PUT	0	792	74.92	FALSE	0	0
2027-01-15	125	0	PUT	0	2096	74.35	FALSE	0	0
2027-01-15	130	0	PUT	0	922	77.87	FALSE	0	0
2027-01-15	135	0	PUT	0	270	76.07	FALSE	0	0
2027-01-15	140	0	PUT	0	1065	72.1	FALSE	0	0
2027-01-15	145	0	PUT	0	2576	70.77	FALSE	0	0
2027-01-15	150	0	PUT	0	3725	66.98	FALSE	0	0
2027-01-15	155	0	PUT	0	636	67.38	FALSE	0	0
2027-01-15	160	0	PUT	0	2565	65.53	FALSE	0	0
2027-01-15	165	0	PUT	0	638	65	FALSE	0	0
2027-01-15	170	0	PUT	0	1315	64.33	FALSE	0	0
2027-01-15	175	0	PUT	0	591	62.67	FALSE	0	0
2027-01-15	180	1.86	PUT	0	3348	63.43	FALSE	0	0
2027-01-15	185	0	PUT	0	221	62.1	FALSE	0	0
2027-01-15	190	0	PUT	0	487	62.1	FALSE	0	0
2027-01-15	195	0	PUT	0	1140	59.93	FALSE	0	0
2027-01-15	200	2.53	PUT	10	4878	59.71	FALSE	-0.06	-0.02
2027-01-15	210	3	PUT	1	2736	57.99	FALSE	3	0
2027-01-15	220	0	PUT	0	3410	57.19	FALSE	0	0
2027-01-15	230	0	PUT	0	1667	56.05	FALSE	0	0
2027-01-15	240	5.2	PUT	190	4190	54.98	FALSE	5.2	0
2027-01-15	250	5.95	PUT	7	4550	54.25	FALSE	-0.86	-0.13
2027-01-15	260	6.98	PUT	250	4218	53.63	FALSE	-0.52	-0.07
2027-01-15	270	9.35	PUT	0	6490	53.01	FALSE	0	0
2027-01-15	280	10	PUT	7	1949	52.52	FALSE	-0.6	-0.06
2027-01-15	290	11.9	PUT	68	2154	52.14	FALSE	-0.85	-0.07
2027-01-15	300	13.7	PUT	4	9348	51.87	FALSE	-0.59	-0.04
2027-01-15	310	16.7	PUT	0	2506	51.34	FALSE	0	0
2027-01-15	320	18.5	PUT	4	3997	51.36	FALSE	-2.3	-0.11
2027-01-15	330	21.2	PUT	1	6997	51.1	FALSE	-1.1	-0.05
2027-01-15	340	24	PUT	3	3855	51.02	FALSE	-2.55	-0.1
2027-01-15	350	27.15	PUT	255	3078	50.97	FALSE	-1.4	-0.05
2027-01-15	360	31.04	PUT	13	4578	50.85	FALSE	-3.21	-0.09
2027-01-15	370	35.3	PUT	22	1416	50.84	FALSE	-3.2	-0.08
2027-01-15	380	39.3	PUT	4	1088	50.68	FALSE	-3.35	-0.08
2027-01-15	390	44	PUT	5	900	50.65	FALSE	-3.6	-0.08
2027-01-15	400	48.8	PUT	4	3427	50.75	FALSE	-2.94	-0.06
2027-01-15	410	0	PUT	0	115	50.68	FALSE	0	0
2027-01-15	420	59.16	PUT	19	929	50.68	FALSE	-1.66	-0.03
2027-01-15	430	64.5	PUT	16	124	50.58	TRUE	-1.98	-0.03
2027-01-15	440	72.7	PUT	0	160	50.59	TRUE	0	0
2027-01-15	450	79.64	PUT	0	1134	50.66	TRUE	0	0
2027-01-15	460	83	PUT	1	115	51.04	TRUE	83	0
2027-01-15	470	89.5	PUT	1	36	50.93	TRUE	89.5	0
2027-01-15	480	95.95	PUT	1	997	51.44	TRUE	95.95	0
2027-01-15	490	103.05	PUT	1	48	51.43	TRUE	103.05	0
2027-01-15	500	109.43	PUT	10	38	51.23	TRUE	109.43	0
2027-01-15	510	122.52	PUT	0	28	51.52	TRUE	0	0
2027-01-15	520	0	PUT	0	8	51.83	TRUE	0	0
2027-01-15	530	0	PUT	0	25	51.86	TRUE	0	0
2027-01-15	540	0	PUT	0	4	52.16	TRUE	0	0
2027-01-15	550	0	PUT	0	8	52.19	TRUE	0	0
2027-01-15	560	0	PUT	0	162	52.27	TRUE	0	0
2027-01-15	570	0	PUT	0	1	52.37	TRUE	0	0
2027-01-15	580	182.65	PUT	0	40	52.58	TRUE	0	0
2027-01-15	590	0	PUT	0	20	52.7	TRUE	0	0
2027-01-15	600	0	PUT	0	12	52.52	TRUE	0	0
2027-01-15	610	0	PUT	0	0	52.75	TRUE	0	0
2027-01-15	620	0	PUT	0	0	52.87	TRUE	0	0
2027-01-15	630	0	PUT	0	0	52.67	TRUE	0	0
2027-01-15	640	0	PUT	0	0	53.08	TRUE	0	0
2027-01-15	650	243.3	PUT	0	10	53.33	TRUE	0	0
2027-01-15	660	0	PUT	0	3	52.96	TRUE	0	0
2027-01-15	670	0	PUT	0	0	53.01	TRUE	0	0
2027-03-19	165	0	CALL	0	5	70.54	TRUE	0	0
2027-03-19	170	0	CALL	0	14	69.1	TRUE	0	0
2027-03-19	175	0	CALL	0	2	69.01	TRUE	0	0
2027-03-19	180	0	CALL	0	2	67.23	TRUE	0	0
2027-03-19	185	0	CALL	0	0	66.06	TRUE	0	0
2027-03-19	190	0	CALL	0	23	65.35	TRUE	0	0
2027-03-19	195	0	CALL	0	4	64.25	TRUE	0	0
2027-03-19	200	0	CALL	0	36	63.69	TRUE	0	0
2027-03-19	210	0	CALL	0	1	61.88	TRUE	0	0
2027-03-19	220	0	CALL	0	10	60.41	TRUE	0	0
2027-03-19	230	0	CALL	0	42	59.36	TRUE	0	0
2027-03-19	240	0	CALL	0	18	58.13	TRUE	0	0
2027-03-19	250	0	CALL	0	73	57.08	TRUE	0	0
2027-03-19	260	0	CALL	0	73	56.35	TRUE	0	0
2027-03-19	270	0	CALL	0	6	55.64	TRUE	0	0
2027-03-19	280	0	CALL	0	32	54.99	TRUE	0	0
2027-03-19	290	0	CALL	0	9	54.48	TRUE	0	0
2027-03-19	300	0	CALL	0	84	54.01	TRUE	0	0
2027-03-19	310	144.3	CALL	4	69	53.75	TRUE	144.3	0
2027-03-19	320	128.5	CALL	0	91	53.38	TRUE	0	0
2027-03-19	330	0	CALL	0	374	53.23	TRUE	0	0
2027-03-19	340	0	CALL	0	289	52.66	TRUE	0	0
2027-03-19	350	117.65	CALL	1	732	52.34	TRUE	7.88	0.07
2027-03-19	360	113.6	CALL	2	657	52.33	TRUE	12.3	0.12
2027-03-19	370	101.38	CALL	0	110	52.1	TRUE	0	0
2027-03-19	380	100	CALL	1	338	52.27	TRUE	5.58	0.06
2027-03-19	390	95.92	CALL	2	180	51.98	TRUE	3.42	0.04
2027-03-19	400	90	CALL	6	417	51.85	TRUE	3.33	0.04
2027-03-19	410	86.59	CALL	56	871	52.12	TRUE	5.27	0.06
2027-03-19	420	82.95	CALL	13	291	51.95	TRUE	3.45	0.04
2027-03-19	430	78.13	CALL	13	239	52.22	FALSE	4.23	0.06
2027-03-19	440	74.82	CALL	11	148	51.95	FALSE	3.61	0.05
2027-03-19	450	71.35	CALL	26	569	52.23	FALSE	2.85	0.04
2027-03-19	460	65.98	CALL	12	1086	52.21	FALSE	1.98	0.03
2027-03-19	470	62	CALL	1	413	52.17	FALSE	2.05	0.03
2027-03-19	480	60.28	CALL	1	311	52.3	FALSE	60.28	0
2027-03-19	490	0	CALL	0	92	52.48	FALSE	0	0
2027-03-19	500	54	CALL	3	1518	52.61	FALSE	3.55	0.07
2027-03-19	520	49.3	CALL	5	395	52.98	FALSE	49.3	0
2027-03-19	540	45.15	CALL	6	159	53.58	FALSE	45.15	0
2027-03-19	560	36	CALL	0	617	53.35	FALSE	0	0
2027-03-19	570	0	CALL	0	275	53.4	FALSE	0	0
2027-03-19	580	37.2	CALL	2	306	53.53	FALSE	1.86	0.05
2027-03-19	590	35.15	CALL	1	294	53.73	FALSE	35.15	0
2027-03-19	600	29.75	CALL	0	485	53.8	FALSE	0	0
2027-03-19	610	0	CALL	0	353	53.85	FALSE	0	0
2027-03-19	620	0	CALL	0	514	54.06	FALSE	0	0
2027-03-19	630	0	CALL	0	4	54.1	FALSE	0	0
2027-03-19	640	0	CALL	0	26	54.21	FALSE	0	0
2027-03-19	650	0	CALL	0	22	54.07	FALSE	0	0
2027-03-19	660	26.1	CALL	11	49	54.37	FALSE	3.2	0.14
2027-03-19	670	24.47	CALL	32	238	54.79	FALSE	2.32	0.1
2027-03-19	165	0	PUT	0	693	60.88	FALSE	0	0
2027-03-19	170	0	PUT	0	324	63.27	FALSE	0	0
2027-03-19	175	2.45	PUT	0	126	60.37	FALSE	0	0
2027-03-19	180	0	PUT	0	37	61.31	FALSE	0	0
2027-03-19	185	0	PUT	0	30	60.62	FALSE	0	0
2027-03-19	190	0	PUT	0	63	59.75	FALSE	0	0
2027-03-19	195	0	PUT	0	26	59.14	FALSE	0	0
2027-03-19	200	0	PUT	0	252	58.27	FALSE	0	0
2027-03-19	210	0	PUT	0	155	56.88	FALSE	0	0
2027-03-19	220	5.25	PUT	1	1114	55.68	FALSE	5.25	0
2027-03-19	230	0	PUT	0	105	54.73	FALSE	0	0
2027-03-19	240	0	PUT	0	1469	53.74	FALSE	0	0
2027-03-19	250	0	PUT	0	795	53.01	FALSE	0	0
2027-03-19	260	0	PUT	0	894	53.02	FALSE	0	0
2027-03-19	270	11.6	PUT	4	435	52.74	FALSE	11.6	0
2027-03-19	280	14.31	PUT	0	737	52.36	FALSE	0	0
2027-03-19	290	15.7	PUT	2	636	51.85	FALSE	15.7	0
2027-03-19	300	18.05	PUT	1	1849	51.86	FALSE	-0.75	-0.04
2027-03-19	310	20.68	PUT	1	1337	51.55	FALSE	20.68	0
2027-03-19	320	0	PUT	0	2125	51.31	FALSE	0	0
2027-03-19	330	0	PUT	0	1166	50.98	FALSE	0	0
2027-03-19	340	30.45	PUT	2	1131	50.43	FALSE	-1.55	-0.05
2027-03-19	350	34.3	PUT	15	1835	50.62	FALSE	-1.83	-0.05
2027-03-19	360	0	PUT	0	2748	50.78	FALSE	0	0
2027-03-19	370	41.2	PUT	2	808	50.6	FALSE	-3.2	-0.07
2027-03-19	380	47.88	PUT	0	816	50.81	FALSE	0	0
2027-03-19	390	0	PUT	0	602	50.54	FALSE	0	0
2027-03-19	400	58.7	PUT	0	1119	50.62	FALSE	0	0
2027-03-19	410	0	PUT	0	149	50.55	FALSE	0	0
2027-03-19	420	66.4	PUT	1	641	50.75	FALSE	66.4	0
2027-03-19	430	0	PUT	0	304	50.77	TRUE	0	0
2027-03-19	440	79.8	PUT	0	328	50.35	TRUE	0	0
2027-03-19	450	84.05	PUT	4	1018	50.77	TRUE	-2.8	-0.03
2027-03-19	460	91.6	PUT	4	54	50.88	TRUE	-2	-0.02
2027-03-19	470	96.8	PUT	1	35	50.81	TRUE	96.8	0
2027-03-19	480	0	PUT	0	8	50.88	TRUE	0	0
2027-03-19	490	0	PUT	0	10	51.08	TRUE	0	0
2027-03-19	500	0	PUT	0	4	51.18	TRUE	0	0
2027-03-19	520	0	PUT	0	34	51.29	TRUE	0	0
2027-03-19	540	0	PUT	0	1	51.58	TRUE	0	0
2027-03-19	560	0	PUT	0	25	51.68	TRUE	0	0
2027-03-19	570	0	PUT	0	0	51.77	TRUE	0	0
2027-03-19	580	0	PUT	0	80	51.88	TRUE	0	0
2027-03-19	590	0	PUT	0	0	52.01	TRUE	0	0
2027-03-19	600	0	PUT	0	2	52.03	TRUE	0	0
2027-03-19	610	0	PUT	0	10	52.24	TRUE	0	0
2027-03-19	620	0	PUT	0	4	52.17	TRUE	0	0
2027-03-19	630	0	PUT	0	15	52.33	TRUE	0	0
2027-03-19	640	0	PUT	0	0	52.34	TRUE	0	0
2027-03-19	650	0	PUT	0	0	52.65	TRUE	0	0
2027-03-19	660	0	PUT	0	0	52.74	TRUE	0	0
2027-03-19	670	0	PUT	0	0	52.63	TRUE	0	0
2027-06-17	165	0	CALL	0	5	67.66	TRUE	0	0
2027-06-17	170	0	CALL	0	3	66.68	TRUE	0	0
2027-06-17	175	249.75	CALL	0	4	65.69	TRUE	0	0
2027-06-17	180	0	CALL	0	5	64.69	TRUE	0	0
2027-06-17	185	0	CALL	0	5	64.28	TRUE	0	0
2027-06-17	190	0	CALL	0	2	63.81	TRUE	0	0
2027-06-17	195	0	CALL	0	0	62.76	TRUE	0	0
2027-06-17	200	0	CALL	0	28	61.72	TRUE	0	0
2027-06-17	210	0	CALL	0	16	60.59	TRUE	0	0
2027-06-17	220	208.55	CALL	0	16	59.34	TRUE	0	0
2027-06-17	230	0	CALL	0	14	58.77	TRUE	0	0
2027-06-17	240	0	CALL	0	35	58	TRUE	0	0
2027-06-17	250	186.06	CALL	0	16	57.09	TRUE	0	0
2027-06-17	260	183.5	CALL	0	533	56.36	TRUE	0	0
2027-06-17	270	0	CALL	0	547	55.78	TRUE	0	0
2027-06-17	280	0	CALL	0	74	55.32	TRUE	0	0
2027-06-17	290	159.9	CALL	0	87	54.95	TRUE	0	0
2027-06-17	300	150.46	CALL	0	213	54.42	TRUE	0	0
2027-06-17	310	152.67	CALL	3	40	54.2	TRUE	152.67	0
2027-06-17	320	143.75	CALL	2	85	53.82	TRUE	3.47	0.02
2027-06-17	330	140.41	CALL	17	118	53.21	TRUE	7.61	0.06
2027-06-17	340	134.9	CALL	2	70	53.45	TRUE	134.9	0
2027-06-17	350	129.19	CALL	2	203	53.25	TRUE	3.69	0.03
2027-06-17	360	125.38	CALL	3	89	53.09	TRUE	10.22	0.09
2027-06-17	370	117.75	CALL	3	943	52.97	TRUE	117.75	0
2027-06-17	380	113.52	CALL	1	218	52.91	TRUE	113.52	0
2027-06-17	390	98	CALL	0	162	52.72	TRUE	0	0
2027-06-17	400	103.49	CALL	10	1510	52.74	TRUE	2.49	0.02
2027-06-17	410	99	CALL	2	349	52.8	TRUE	99	0
2027-06-17	420	94.7	CALL	6	1386	52.76	TRUE	3.3	0.04
2027-06-17	430	91.72	CALL	9	537	52.44	FALSE	5.67	0.07
2027-06-17	440	87.87	CALL	3	115	52.52	FALSE	87.87	0
2027-06-17	450	83.42	CALL	27	366	52.3	FALSE	5.02	0.06
2027-06-17	460	81.41	CALL	1	110	52.29	FALSE	4.61	0.06
2027-06-17	470	0	CALL	0	84	52.74	FALSE	0	0
2027-06-17	480	73.4	CALL	3	850	52.91	FALSE	3.4	0.05
2027-06-17	490	65.95	CALL	0	48	52.74	FALSE	0	0
2027-06-17	500	68.73	CALL	14	383	52.93	FALSE	5.73	0.09
2027-06-17	520	60	CALL	0	1257	53.02	FALSE	0	0
2027-06-17	540	56.52	CALL	3	182	52.99	FALSE	3.72	0.07
2027-06-17	560	53	CALL	30	2444	53.22	FALSE	1.66	0.03
2027-06-17	570	51.75	CALL	8	347	53.34	FALSE	51.75	0
2027-06-17	580	49.55	CALL	2	3905	53.73	FALSE	6.55	0.15
2027-06-17	590	46.75	CALL	2	6477	53.99	FALSE	0.75	0.02
2027-06-17	600	46	CALL	6	10523	53.64	FALSE	4.85	0.12
2027-06-17	610	42	CALL	0	3592	53.83	FALSE	0	0
2027-06-17	620	0	CALL	0	2354	53.76	FALSE	0	0
2027-06-17	630	38.86	CALL	0	774	54.1	FALSE	0	0
2027-06-17	640	39.25	CALL	195	60	54.15	FALSE	39.25	0
2027-06-17	650	38.45	CALL	113	1649	54.71	FALSE	1.65	0.04
2027-06-17	660	33.7	CALL	0	1305	54.57	FALSE	0	0
2027-06-17	670	35.7	CALL	682	649	54.34	FALSE	1.4	0.04
2027-06-17	165	0	PUT	0	258	62.69	FALSE	0	0
2027-06-17	170	3.45	PUT	1	163	60.22	FALSE	-0.25	-0.07
2027-06-17	175	0	PUT	0	37	61.11	FALSE	0	0
2027-06-17	180	0	PUT	0	22	56.7	FALSE	0	0
2027-06-17	185	0	PUT	0	15	57.31	FALSE	0	0
2027-06-17	190	5.05	PUT	1	31	56.84	FALSE	0	0
2027-06-17	195	5.55	PUT	0	34	56.38	FALSE	0	0
2027-06-17	200	6.1	PUT	1	159	56.05	FALSE	0.05	0.01
2027-06-17	210	7.15	PUT	2	1019	55.17	FALSE	0.05	0.01
2027-06-17	220	8.35	PUT	0	398	53.97	FALSE	0	0
2027-06-17	230	9.75	PUT	0	156	54.12	FALSE	0	0
2027-06-17	240	11.35	PUT	0	92	53.48	FALSE	0	0
2027-06-17	250	12.9	PUT	0	573	53.04	FALSE	0	0
2027-06-17	260	15	PUT	0	144	52.79	FALSE	0	0
2027-06-17	270	17.15	PUT	0	215	52.59	FALSE	0	0
2027-06-17	280	19.75	PUT	0	1698	52.2	FALSE	0	0
2027-06-17	290	23	PUT	0	639	51.74	FALSE	0	0
2027-06-17	300	25.1	PUT	0	2027	51.83	FALSE	0	0
2027-06-17	310	27.18	PUT	1	835	51.13	FALSE	27.18	0
2027-06-17	320	30.5	PUT	1	777	51.21	FALSE	-0.85	-0.03
2027-06-17	330	35.1	PUT	0	1418	51.13	FALSE	0	0
2027-06-17	340	38.05	PUT	1	557	50.79	FALSE	-0.05	-0
2027-06-17	350	41.5	PUT	1	989	51.01	FALSE	-1.4	-0.03
2027-06-17	360	48.5	PUT	0	651	50.4	FALSE	0	0
2027-06-17	370	50.8	PUT	0	496	50.8	FALSE	0	0
2027-06-17	380	0	PUT	0	369	50.77	FALSE	0	0
2027-06-17	390	0	PUT	0	358	50.65	FALSE	0	0
2027-06-17	400	66.15	PUT	0	526	50.71	FALSE	0	0
2027-06-17	410	74	PUT	0	1021	50.66	FALSE	0	0
2027-06-17	420	0	PUT	0	148	50.73	FALSE	0	0
2027-06-17	430	80.77	PUT	2	701	50.76	TRUE	-5.9	-0.07
2027-06-17	440	0	PUT	0	28	50.91	TRUE	0	0
2027-06-17	450	93.8	PUT	1	131	50.65	TRUE	93.8	0
2027-06-17	460	100	PUT	2	27	50.77	TRUE	100	0
2027-06-17	470	0	PUT	0	0	50.88	TRUE	0	0
2027-06-17	480	0	PUT	0	22	51.04	TRUE	0	0
2027-06-17	490	0	PUT	0	28	51.19	TRUE	0	0
2027-06-17	500	0	PUT	0	19	51.02	TRUE	0	0
2027-06-17	520	0	PUT	0	2	51.46	TRUE	0	0
2027-06-17	540	0	PUT	0	14	51.36	TRUE	0	0
2027-06-17	560	0	PUT	0	12	51.58	TRUE	0	0
2027-06-17	570	0	PUT	0	0	51.89	TRUE	0	0
2027-06-17	580	0	PUT	0	0	52	TRUE	0	0
2027-06-17	590	0	PUT	0	62	51.74	TRUE	0	0
2027-06-17	600	0	PUT	0	19	51.71	TRUE	0	0
2027-06-17	610	0	PUT	0	0	51.96	TRUE	0	0
2027-06-17	620	0	PUT	0	0	52.16	TRUE	0	0
2027-06-17	630	0	PUT	0	0	52.14	TRUE	0	0
2027-06-17	640	0	PUT	0	0	52.41	TRUE	0	0
2027-06-17	650	0	PUT	0	0	52.47	TRUE	0	0
2027-06-17	660	0	PUT	0	0	52.47	TRUE	0	0
2027-06-17	670	0	PUT	0	0	52.59	TRUE	0	0
2027-09-17	200	0	CALL	0	7	61.1	TRUE	0	0
2027-09-17	210	0	CALL	0	0	59.9	TRUE	0	0
2027-09-17	220	0	CALL	0	1	58.97	TRUE	0	0
2027-09-17	230	0	CALL	0	0	58.24	TRUE	0	0
2027-09-17	240	0	CALL	0	10	57.39	TRUE	0	0
2027-09-17	250	0	CALL	0	27	56.71	TRUE	0	0
2027-09-17	260	0	CALL	0	7	56.43	TRUE	0	0
2027-09-17	270	0	CALL	0	0	55.74	TRUE	0	0
2027-09-17	280	0	CALL	0	2	55.41	TRUE	0	0
2027-09-17	290	0	CALL	0	9	54.73	TRUE	0	0
2027-09-17	300	0	CALL	0	29	54.57	TRUE	0	0
2027-09-17	310	0	CALL	0	4	54.54	TRUE	0	0
2027-09-17	320	154.57	CALL	3	17	53.68	TRUE	154.57	0
2027-09-17	330	0	CALL	0	8	53.67	TRUE	0	0
2027-09-17	340	0	CALL	0	2	53.58	TRUE	0	0
2027-09-17	350	0	CALL	0	18	53.19	TRUE	0	0
2027-09-17	360	0	CALL	0	7	53.03	TRUE	0	0
2027-09-17	370	120.84	CALL	0	12	52.93	TRUE	0	0
2027-09-17	380	0	CALL	0	19	52.88	TRUE	0	0
2027-09-17	390	0	CALL	0	7	53.04	TRUE	0	0
2027-09-17	400	110.17	CALL	0	33	52.79	TRUE	0	0
2027-09-17	410	103.3	CALL	0	55	52.88	TRUE	0	0
2027-09-17	420	108	CALL	4	54	52.79	TRUE	108	0
2027-09-17	430	0	CALL	0	27	52.82	FALSE	0	0
2027-09-17	440	0	CALL	0	20	52.84	FALSE	0	0
2027-09-17	450	0	CALL	0	27	52.89	FALSE	0	0
2027-09-17	460	88.9	CALL	0	23	52.93	FALSE	0	0
2027-09-17	470	0	CALL	0	75	52.94	FALSE	0	0
2027-09-17	480	85.83	CALL	3	51	53.04	FALSE	85.83	0
2027-09-17	490	0	CALL	0	5	52.87	FALSE	0	0
2027-09-17	500	0	CALL	0	91	53.19	FALSE	0	0
2027-09-17	510	0	CALL	0	8	53.11	FALSE	0	0
2027-09-17	520	0	CALL	0	10	53.28	FALSE	0	0
2027-09-17	530	0	CALL	0	23	53.03	FALSE	0	0
2027-09-17	540	0	CALL	0	83	53.42	FALSE	0	0
2027-09-17	550	0	CALL	0	53	53.39	FALSE	0	0
2027-09-17	560	62.73	CALL	3	103	53.52	FALSE	5.02	0.09
2027-09-17	570	0	CALL	0	46	53.37	FALSE	0	0
2027-09-17	580	0	CALL	0	23	53.8	FALSE	0	0
2027-09-17	590	0	CALL	0	10	53.64	FALSE	0	0
2027-09-17	600	0	CALL	0	39	54.07	FALSE	0	0
2027-09-17	610	0	CALL	0	231	53.83	FALSE	0	0
2027-09-17	620	53.55	CALL	2	184	53.9	FALSE	53.55	0
2027-09-17	630	49.84	CALL	33	1	53.77	FALSE	0.84	0.02
2027-09-17	640	0	CALL	0	2	54.17	FALSE	0	0
2027-09-17	650	45.15	CALL	0	14	54.31	FALSE	0	0
2027-09-17	660	0	CALL	0	10	54.35	FALSE	0	0
2027-09-17	670	45.8	CALL	9	69	54.3	FALSE	2.65	0.06
2027-09-17	200	8.3	PUT	23	331	55.02	FALSE	8.3	0
2027-09-17	210	0	PUT	0	21	54.77	FALSE	0	0
2027-09-17	220	11.17	PUT	2	5	54.82	FALSE	-0.33	-0.03
2027-09-17	230	14	PUT	0	2	53.79	FALSE	0	0
2027-09-17	240	0	PUT	0	6	53.38	FALSE	0	0
2027-09-17	250	0	PUT	0	116	52.72	FALSE	0	0
2027-09-17	260	0	PUT	0	805	51.95	FALSE	0	0
2027-09-17	270	22.3	PUT	0	7	52.64	FALSE	0	0
2027-09-17	280	0	PUT	0	18	51.82	FALSE	0	0
2027-09-17	290	0	PUT	0	14	51.53	FALSE	0	0
2027-09-17	300	0	PUT	0	12	51.95	FALSE	0	0
2027-09-17	310	0	PUT	0	262	51.66	FALSE	0	0
2027-09-17	320	0	PUT	0	15	51.38	FALSE	0	0
2027-09-17	330	0	PUT	0	112	51.43	FALSE	0	0
2027-09-17	340	0	PUT	0	223	51.1	FALSE	0	0
2027-09-17	350	0	PUT	0	30	50.77	FALSE	0	0
2027-09-17	360	53.13	PUT	1	154	50.76	FALSE	-1.18	-0.02
2027-09-17	370	0	PUT	0	24	50.74	FALSE	0	0
2027-09-17	380	0	PUT	0	62	50.81	FALSE	0	0
2027-09-17	390	69.4	PUT	0	15	50.7	FALSE	0	0
2027-09-17	400	75.6	PUT	0	17	50.76	FALSE	0	0
2027-09-17	410	0	PUT	0	400	50.66	FALSE	0	0
2027-09-17	420	0	PUT	0	2	50.61	FALSE	0	0
2027-09-17	430	0	PUT	0	5	50.7	TRUE	0	0
2027-09-17	440	0	PUT	0	1	50.92	TRUE	0	0
2027-09-17	450	0	PUT	0	3	50.88	TRUE	0	0
2027-09-17	460	0	PUT	0	21	50.89	TRUE	0	0
2027-09-17	470	0	PUT	0	6	50.95	TRUE	0	0
2027-09-17	480	0	PUT	0	1	51.07	TRUE	0	0
2027-09-17	490	0	PUT	0	0	50.93	TRUE	0	0
2027-09-17	500	0	PUT	0	6	51.11	TRUE	0	0
2027-09-17	510	0	PUT	0	10	51.29	TRUE	0	0
2027-09-17	520	0	PUT	0	2	51.27	TRUE	0	0
2027-09-17	530	0	PUT	0	1	51.32	TRUE	0	0
2027-09-17	540	0	PUT	0	3	51.45	TRUE	0	0
2027-09-17	550	0	PUT	0	0	51.52	TRUE	0	0
2027-09-17	560	0	PUT	0	0	51.44	TRUE	0	0
2027-09-17	570	0	PUT	0	1	51.62	TRUE	0	0
2027-09-17	580	0	PUT	0	0	51.68	TRUE	0	0
2027-09-17	590	0	PUT	0	0	51.79	TRUE	0	0
2027-09-17	600	216	PUT	0	2	51.84	TRUE	0	0
2027-09-17	610	0	PUT	0	0	51.77	TRUE	0	0
2027-09-17	620	0	PUT	0	0	51.99	TRUE	0	0
2027-09-17	630	0	PUT	0	0	51.89	TRUE	0	0
2027-09-17	640	0	PUT	0	0	52.11	TRUE	0	0
2027-09-17	650	0	PUT	0	0	52.12	TRUE	0	0
2027-09-17	660	0	PUT	0	0	52.37	TRUE	0	0
2027-09-17	670	0	PUT	0	0	52.43	TRUE	0	0
2027-12-17	115	0	CALL	0	106	73.9	TRUE	0	0
2027-12-17	120	0	CALL	0	113	73.21	TRUE	0	0
2027-12-17	125	0	CALL	0	112	71.79	TRUE	0	0
2027-12-17	130	0	CALL	0	64	70.39	TRUE	0	0
2027-12-17	135	0	CALL	0	25	69.65	TRUE	0	0
2027-12-17	140	285.7	CALL	0	43	68.88	TRUE	0	0
2027-12-17	145	0	CALL	0	89	67.53	TRUE	0	0
2027-12-17	150	0	CALL	0	1964	67.27	TRUE	0	0
2027-12-17	155	0	CALL	0	48	65.94	TRUE	0	0
2027-12-17	160	0	CALL	0	96	65.61	TRUE	0	0
2027-12-17	165	0	CALL	0	58	64.76	TRUE	0	0
2027-12-17	170	264.55	CALL	0	82	63.9	TRUE	0	0
2027-12-17	175	0	CALL	0	506	63.47	TRUE	0	0
2027-12-17	180	0	CALL	0	63	63	TRUE	0	0
2027-12-17	185	0	CALL	0	96	62.11	TRUE	0	0
2027-12-17	190	0	CALL	0	75	61.59	TRUE	0	0
2027-12-17	195	0	CALL	0	72	61.05	TRUE	0	0
2027-12-17	200	0	CALL	0	273	60.83	TRUE	0	0
2027-12-17	210	0	CALL	0	86	59.62	TRUE	0	0
2027-12-17	220	0	CALL	0	227	58.39	TRUE	0	0
2027-12-17	230	0	CALL	0	242	58.17	TRUE	0	0
2027-12-17	240	0	CALL	0	653	57.28	TRUE	0	0
2027-12-17	250	210	CALL	6	1127	57.05	TRUE	11	0.06
2027-12-17	260	0	CALL	0	222	56.44	TRUE	0	0
2027-12-17	270	0	CALL	0	238	56.17	TRUE	0	0
2027-12-17	280	190.18	CALL	1	308	55.44	TRUE	190.18	0
2027-12-17	290	172.75	CALL	0	1241	55.07	TRUE	0	0
2027-12-17	300	176.38	CALL	1	946	55.02	TRUE	176.38	0
2027-12-17	310	0	CALL	0	141	54.53	TRUE	0	0
2027-12-17	320	163.96	CALL	1	255	54.28	TRUE	163.96	0
2027-12-17	330	0	CALL	0	894	54.15	TRUE	0	0
2027-12-17	340	146	CALL	0	352	53.94	TRUE	0	0
2027-12-17	350	148.25	CALL	7	1064	53.77	TRUE	148.25	0
2027-12-17	360	0	CALL	0	433	53.61	TRUE	0	0
2027-12-17	370	135	CALL	0	1157	53.54	TRUE	0	0
2027-12-17	380	0	CALL	0	438	53.63	TRUE	0	0
2027-12-17	390	129.7	CALL	1	1815	53.19	TRUE	129.7	0
2027-12-17	400	119.2	CALL	0	822	53.22	TRUE	0	0
2027-12-17	410	121.65	CALL	5	145	53.15	TRUE	121.65	0
2027-12-17	420	117.07	CALL	1	563	53.3	TRUE	117.07	0
2027-12-17	430	0	CALL	0	94	53.25	FALSE	0	0
2027-12-17	440	108.4	CALL	5	543	53.11	FALSE	108.4	0
2027-12-17	450	105.3	CALL	1	1296	53.28	FALSE	2.8	0.03
2027-12-17	460	0	CALL	0	211	53.06	FALSE	0	0
2027-12-17	470	98.65	CALL	5	128	53.26	FALSE	98.65	0
2027-12-17	480	95.87	CALL	1	631	53.22	FALSE	95.87	0
2027-12-17	490	0	CALL	0	156	53.18	FALSE	0	0
2027-12-17	500	89.5	CALL	5	1170	53.22	FALSE	2.5	0.03
2027-12-17	510	0	CALL	0	71	53.31	FALSE	0	0
2027-12-17	520	0	CALL	0	320	53.36	FALSE	0	0
2027-12-17	530	0	CALL	0	395	53.25	FALSE	0	0
2027-12-17	540	77	CALL	0	1271	53.39	FALSE	0	0
2027-12-17	550	74.95	CALL	19	572	53.38	FALSE	2.15	0.03
2027-12-17	560	0	CALL	0	658	53.42	FALSE	0	0
2027-12-17	570	0	CALL	0	63	53.38	FALSE	0	0
2027-12-17	580	0	CALL	0	62	53.57	FALSE	0	0
2027-12-17	590	0	CALL	0	51	53.53	FALSE	0	0
2027-12-17	600	0	CALL	0	376	53.73	FALSE	0	0
2027-12-17	610	64.92	CALL	6	84	53.67	FALSE	64.92	0
2027-12-17	620	0	CALL	0	206	53.77	FALSE	0	0
2027-12-17	630	60.9	CALL	16	48	53.7	FALSE	60.9	0
2027-12-17	640	0	CALL	0	46	54.06	FALSE	0	0
2027-12-17	650	57.65	CALL	2	131	54.07	FALSE	1.2	0.02
2027-12-17	660	51.75	CALL	0	75	54.13	FALSE	0	0
2027-12-17	670	55.7	CALL	5	96	54.37	FALSE	4.85	0.1
2027-12-17	115	2.9	PUT	0	366	63.97	FALSE	0	0
2027-12-17	120	0	PUT	0	516	63.2	FALSE	0	0
2027-12-17	125	0	PUT	0	23	62.94	FALSE	0	0
2027-12-17	130	0	PUT	0	29	62.53	FALSE	0	0
2027-12-17	135	0	PUT	0	54	62.02	FALSE	0	0
2027-12-17	140	0	PUT	0	61	61.08	FALSE	0	0
2027-12-17	145	4.85	PUT	3	68	59.64	FALSE	4.85	0
2027-12-17	150	0	PUT	0	150	59.81	FALSE	0	0
2027-12-17	155	5.55	PUT	1	227	57.57	FALSE	5.55	0
2027-12-17	160	0	PUT	0	79	58.14	FALSE	0	0
2027-12-17	165	0	PUT	0	88	58.78	FALSE	0	0
2027-12-17	170	0	PUT	0	288	58.12	FALSE	0	0
2027-12-17	175	0	PUT	0	153	57.98	FALSE	0	0
2027-12-17	180	0	PUT	0	461	57.04	FALSE	0	0
2027-12-17	185	0	PUT	0	65	56.85	FALSE	0	0
2027-12-17	190	0	PUT	0	128	55.77	FALSE	0	0
2027-12-17	195	0	PUT	0	62	54.87	FALSE	0	0
2027-12-17	200	11.1	PUT	1	871	55.43	FALSE	11.1	0
2027-12-17	210	12.7	PUT	65	603	55.46	FALSE	12.7	0
2027-12-17	220	0	PUT	0	146	53.71	FALSE	0	0
2027-12-17	230	0	PUT	0	959	54.28	FALSE	0	0
2027-12-17	240	0	PUT	0	721	53.57	FALSE	0	0
2027-12-17	250	0	PUT	0	617	53.1	FALSE	0	0
2027-12-17	260	0	PUT	0	696	52.95	FALSE	0	0
2027-12-17	270	0	PUT	0	392	52.7	FALSE	0	0
2027-12-17	280	0	PUT	0	409	52.4	FALSE	0	0
2027-12-17	290	32.67	PUT	5	1873	51.7	FALSE	32.67	0
2027-12-17	300	0	PUT	0	389	52.08	FALSE	0	0
2027-12-17	310	41.2	PUT	0	664	51.94	FALSE	0	0
2027-12-17	320	0	PUT	0	135	51.66	FALSE	0	0
2027-12-17	330	0	PUT	0	159	51.8	FALSE	0	0
2027-12-17	340	51.37	PUT	2	742	51.36	FALSE	-0.74	-0.01
2027-12-17	350	54.98	PUT	1	525	50.95	FALSE	-1.71	-0.03
2027-12-17	360	0	PUT	0	142	50.94	FALSE	0	0
2027-12-17	370	0	PUT	0	292	51.09	FALSE	0	0
2027-12-17	380	0	PUT	0	160	51.22	FALSE	0	0
2027-12-17	390	0	PUT	0	50	51.14	FALSE	0	0
2027-12-17	400	0	PUT	0	2082	50.89	FALSE	0	0
2027-12-17	410	84.82	PUT	3	147	50.85	FALSE	-4.64	-0.05
2027-12-17	420	0	PUT	0	80	50.64	FALSE	0	0
2027-12-17	430	97.05	PUT	7	58	50.97	TRUE	97.05	0
2027-12-17	440	0	PUT	0	138	50.75	TRUE	0	0
2027-12-17	450	109.25	PUT	1	73	51.03	TRUE	109.25	0
2027-12-17	460	0	PUT	0	42	50.9	TRUE	0	0
2027-12-17	470	0	PUT	0	172	50.93	TRUE	0	0
2027-12-17	480	0	PUT	0	56	50.93	TRUE	0	0
2027-12-17	490	134.19	PUT	2	71	50.97	TRUE	134.19	0
2027-12-17	500	0	PUT	0	86	50.99	TRUE	0	0
2027-12-17	510	0	PUT	0	8	50.93	TRUE	0	0
2027-12-17	520	0	PUT	0	23	51.06	TRUE	0	0
2027-12-17	530	0	PUT	0	17	51.02	TRUE	0	0
2027-12-17	540	0	PUT	0	66	51.17	TRUE	0	0
2027-12-17	550	0	PUT	0	47	51.03	TRUE	0	0
2027-12-17	560	0	PUT	0	29	51.09	TRUE	0	0
2027-12-17	570	0	PUT	0	59	51.34	TRUE	0	0
2027-12-17	580	0	PUT	0	29	51.28	TRUE	0	0
2027-12-17	590	0	PUT	0	9	51.44	TRUE	0	0
2027-12-17	600	0	PUT	0	31	51.29	TRUE	0	0
2027-12-17	610	0	PUT	0	2	51.37	TRUE	0	0
2027-12-17	620	0	PUT	0	2	51.41	TRUE	0	0
2027-12-17	630	0	PUT	0	0	51.67	TRUE	0	0
2027-12-17	640	0	PUT	0	1	51.64	TRUE	0	0
2027-12-17	650	0	PUT	0	2	51.7	TRUE	0	0
2027-12-17	660	0	PUT	0	1	51.87	TRUE	0	0
2027-12-17	670	0	PUT	0	27	51.99	TRUE	0	0
2028-01-21	135	0	CALL	0	125	69.01	TRUE	0	0
2028-01-21	140	0	CALL	0	110	67.6	TRUE	0	0
2028-01-21	145	0	CALL	0	13	67.3	TRUE	0	0
2028-01-21	150	0	CALL	0	46	65.92	TRUE	0	0
2028-01-21	155	0	CALL	0	20	65.55	TRUE	0	0
2028-01-21	160	0	CALL	0	46	64.67	TRUE	0	0
2028-01-21	165	0	CALL	0	45	64.22	TRUE	0	0
2028-01-21	170	0	CALL	0	63	63.32	TRUE	0	0
2028-01-21	175	0	CALL	0	22	62.82	TRUE	0	0
2028-01-21	180	0	CALL	0	56	62.29	TRUE	0	0
2028-01-21	185	0	CALL	0	52	61.74	TRUE	0	0
2028-01-21	190	0	CALL	0	56	61.51	TRUE	0	0
2028-01-21	195	0	CALL	0	43	60.91	TRUE	0	0
2028-01-21	200	242.41	CALL	0	1078	60.61	TRUE	0	0
2028-01-21	210	0	CALL	0	100	59.91	TRUE	0	0
2028-01-21	220	0	CALL	0	141	59.09	TRUE	0	0
2028-01-21	230	215.75	CALL	0	136	58.19	TRUE	0	0
2028-01-21	240	219.34	CALL	2	194	57.7	TRUE	11.71	0.06
2028-01-21	250	204	CALL	0	3245	57.1	TRUE	0	0
2028-01-21	260	0	CALL	0	415	56.83	TRUE	0	0
2028-01-21	270	0	CALL	0	460	56.44	TRUE	0	0
2028-01-21	280	192.8	CALL	1	598	55.95	TRUE	10.5	0.06
2028-01-21	290	185	CALL	1	603	55.75	TRUE	3.75	0.02
2028-01-21	300	177.89	CALL	5	8635	55.43	TRUE	2.7	0.02
2028-01-21	310	0	CALL	0	617	55.02	TRUE	0	0
2028-01-21	320	168.5	CALL	7	427	54.86	TRUE	5.47	0.03
2028-01-21	330	0	CALL	0	302	54.61	TRUE	0	0
2028-01-21	340	0	CALL	0	216	54.25	TRUE	0	0
2028-01-21	350	148.42	CALL	0	2923	54.15	TRUE	0	0
2028-01-21	360	144	CALL	0	369	53.89	TRUE	0	0
2028-01-21	370	138	CALL	0	243	53.9	TRUE	0	0
2028-01-21	380	138	CALL	11	258	53.69	TRUE	138	0
2028-01-21	390	134.17	CALL	2	647	53.67	TRUE	6.67	0.05
2028-01-21	400	130.2	CALL	9	1169	53.55	TRUE	5.06	0.04
2028-01-21	410	118.06	CALL	0	351	53.47	TRUE	0	0
2028-01-21	420	122.2	CALL	16	368	53.41	TRUE	122.2	0
2028-01-21	430	118.25	CALL	4	623	53.27	FALSE	3.85	0.03
2028-01-21	440	114.13	CALL	2	3864	53.31	FALSE	114.13	0
2028-01-21	450	109.5	CALL	1	6401	53.19	FALSE	1.17	0.01
2028-01-21	460	106.99	CALL	1	275	53.22	FALSE	106.99	0
2028-01-21	470	103.99	CALL	1	222	53.12	FALSE	103.99	0
2028-01-21	480	0	CALL	0	154	53.16	FALSE	0	0
2028-01-21	490	0	CALL	0	520	53.31	FALSE	0	0
2028-01-21	500	93.6	CALL	6	2033	53.16	FALSE	6.68	0.08
2028-01-21	510	91.35	CALL	1	120	53.21	FALSE	91.35	0
2028-01-21	520	0	CALL	0	295	53.36	FALSE	0	0
2028-01-21	530	83.87	CALL	1	1087	53.35	FALSE	83.87	0
2028-01-21	540	0	CALL	0	1039	53.4	FALSE	0	0
2028-01-21	550	78.97	CALL	0	3706	53.63	FALSE	0	0
2028-01-21	560	79.02	CALL	1	3496	53.35	FALSE	4.57	0.06
2028-01-21	570	0	CALL	0	216	53.46	FALSE	0	0
2028-01-21	580	0	CALL	0	18	53.68	FALSE	0	0
2028-01-21	590	0	CALL	0	94	53.7	FALSE	0	0
2028-01-21	600	70.7	CALL	3	980	53.71	FALSE	2.18	0.03
2028-01-21	610	0	CALL	0	35	53.94	FALSE	0	0
2028-01-21	620	0	CALL	0	357	53.86	FALSE	0	0
2028-01-21	630	65.17	CALL	3	8	54.13	FALSE	65.17	0
2028-01-21	640	56.46	CALL	0	32	54	FALSE	0	0
2028-01-21	650	0	CALL	0	44	53.84	FALSE	0	0
2028-01-21	660	0	CALL	0	55	53.94	FALSE	0	0
2028-01-21	670	58.8	CALL	169	135	54.2	FALSE	2.1	0.04
2028-01-21	135	4.4	PUT	1	896	60.8	FALSE	-0.21	-0.05
2028-01-21	140	4.8	PUT	5	205	59.73	FALSE	4.8	0
2028-01-21	145	5.25	PUT	4	25	61.96	FALSE	5.25	0
2028-01-21	150	0	PUT	0	177	58.84	FALSE	0	0
2028-01-21	155	0	PUT	0	34	60.22	FALSE	0	0
2028-01-21	160	0	PUT	0	169	59.74	FALSE	0	0
2028-01-21	165	0	PUT	0	109	58.63	FALSE	0	0
2028-01-21	170	0	PUT	0	142	59.1	FALSE	0	0
2028-01-21	175	0	PUT	0	17	58.11	FALSE	0	0
2028-01-21	180	0	PUT	0	125	56.35	FALSE	0	0
2028-01-21	185	0	PUT	0	8	57.85	FALSE	0	0
2028-01-21	190	0	PUT	0	60	56.88	FALSE	0	0
2028-01-21	195	0	PUT	0	187	55.84	FALSE	0	0
2028-01-21	200	12.2	PUT	10	771	55.35	FALSE	12.2	0
2028-01-21	210	14.5	PUT	0	763	54.38	FALSE	0	0
2028-01-21	220	0	PUT	0	148	54.49	FALSE	0	0
2028-01-21	230	18.05	PUT	2	240	54.06	FALSE	18.05	0
2028-01-21	240	0	PUT	0	911	53.69	FALSE	0	0
2028-01-21	250	0	PUT	0	591	53.69	FALSE	0	0
2028-01-21	260	25.35	PUT	32	278	53.01	FALSE	25.35	0
2028-01-21	270	0	PUT	0	465	53.15	FALSE	0	0
2028-01-21	280	0	PUT	0	302	52.43	FALSE	0	0
2028-01-21	290	0	PUT	0	258	51.99	FALSE	0	0
2028-01-21	300	38.32	PUT	2	1210	52.15	FALSE	-1.66	-0.04
2028-01-21	310	0	PUT	0	377	51.91	FALSE	0	0
2028-01-21	320	44.85	PUT	200	700	51.77	FALSE	44.85	0
2028-01-21	330	0	PUT	0	297	51.6	FALSE	0	0
2028-01-21	340	0	PUT	0	375	51.5	FALSE	0	0
2028-01-21	350	0	PUT	0	1153	51.53	FALSE	0	0
2028-01-21	360	62.65	PUT	32	1381	51.4	FALSE	62.65	0
2028-01-21	370	69.5	PUT	0	171	51.15	FALSE	0	0
2028-01-21	380	0	PUT	0	141	51.02	FALSE	0	0
2028-01-21	390	0	PUT	0	645	51.31	FALSE	0	0
2028-01-21	400	83.02	PUT	2	363	50.89	FALSE	83.02	0
2028-01-21	410	0	PUT	0	122	51.02	FALSE	0	0
2028-01-21	420	92.97	PUT	3	666	51.17	FALSE	92.97	0
2028-01-21	430	0	PUT	0	137	50.65	TRUE	0	0
2028-01-21	440	0	PUT	0	362	50.84	TRUE	0	0
2028-01-21	450	115.26	PUT	0	296	50.74	TRUE	0	0
2028-01-21	460	120	PUT	0	103	50.58	TRUE	0	0
2028-01-21	470	0	PUT	0	522	50.78	TRUE	0	0
2028-01-21	480	0	PUT	0	310	50.82	TRUE	0	0
2028-01-21	490	0	PUT	0	24	50.72	TRUE	0	0
2028-01-21	500	0	PUT	0	91	50.76	TRUE	0	0
2028-01-21	510	0	PUT	0	96	50.76	TRUE	0	0
2028-01-21	520	0	PUT	0	21	50.73	TRUE	0	0
2028-01-21	530	0	PUT	0	8	51.05	TRUE	0	0
2028-01-21	540	0	PUT	0	178	50.97	TRUE	0	0
2028-01-21	550	184.69	PUT	0	393	51.09	TRUE	0	0
2028-01-21	560	0	PUT	0	401	51.15	TRUE	0	0
2028-01-21	570	199.68	PUT	0	190	51.17	TRUE	0	0
2028-01-21	580	206.5	PUT	0	41	51.13	TRUE	0	0
2028-01-21	590	0	PUT	0	352	51.29	TRUE	0	0
2028-01-21	600	0	PUT	0	270	51.17	TRUE	0	0
2028-01-21	610	0	PUT	0	201	51.26	TRUE	0	0
2028-01-21	620	0	PUT	0	12	51.32	TRUE	0	0
2028-01-21	630	0	PUT	0	2	51.34	TRUE	0	0
2028-01-21	640	254	PUT	0	2	51.44	TRUE	0	0
2028-01-21	650	0	PUT	0	1	51.67	TRUE	0	0
2028-01-21	660	0	PUT	0	65	51.57	TRUE	0	0
2028-01-21	670	281.11	PUT	0	357	51.72	TRUE	0	0
2028-12-15	160	288.5	CALL	3	237	62	TRUE	9.05	0.03
2028-12-15	165	0	CALL	0	42	61.7	TRUE	0	0
2028-12-15	170	0	CALL	0	75	61.36	TRUE	0	0
2028-12-15	175	0	CALL	0	40	61	TRUE	0	0
2028-12-15	180	0	CALL	0	85	60.62	TRUE	0	0
2028-12-15	185	0	CALL	0	26	60.21	TRUE	0	0
2028-12-15	190	0	CALL	0	61	60.04	TRUE	0	0
2028-12-15	195	0	CALL	0	67	59.84	TRUE	0	0
2028-12-15	200	251.75	CALL	0	174	59.37	TRUE	0	0
2028-12-15	210	249.94	CALL	0	297	58.85	TRUE	0	0
2028-12-15	220	0	CALL	0	42	58.66	TRUE	0	0
2028-12-15	230	0	CALL	0	173	58.16	TRUE	0	0
2028-12-15	240	0	CALL	0	77	57.97	TRUE	0	0
2028-12-15	250	221.34	CALL	0	433	57.5	TRUE	0	0
2028-12-15	260	0	CALL	0	44	57.14	TRUE	0	0
2028-12-15	270	0	CALL	0	22	56.71	TRUE	0	0
2028-12-15	280	0	CALL	0	131	56.7	TRUE	0	0
2028-12-15	290	205.08	CALL	0	49	56.29	TRUE	0	0
2028-12-15	300	202	CALL	8	899	56.13	TRUE	2	0.01
2028-12-15	310	0	CALL	0	126	55.62	TRUE	0	0
2028-12-15	320	194.96	CALL	1	130	55.61	TRUE	8.46	0.05
2028-12-15	330	0	CALL	0	151	55.41	TRUE	0	0
2028-12-15	340	182.98	CALL	1	427	55.34	TRUE	3.98	0.02
2028-12-15	350	181	CALL	2	10656	55.22	TRUE	9.96	0.06
2028-12-15	360	0	CALL	0	369	54.99	TRUE	0	0
2028-12-15	370	165.25	CALL	0	234	54.71	TRUE	0	0
2028-12-15	380	168.36	CALL	19	257	54.62	TRUE	168.36	0
2028-12-15	390	164.16	CALL	7	393	54.49	TRUE	164.16	0
2028-12-15	400	154.88	CALL	1	988	54.68	TRUE	2.08	0.01
2028-12-15	410	156.67	CALL	22	264	54.33	TRUE	8.12	0.05
2028-12-15	420	152.5	CALL	9	207	54.41	TRUE	9.5	0.07
2028-12-15	430	148.03	CALL	12	165	54.23	FALSE	6.76	0.05
2028-12-15	440	0	CALL	0	206	54.12	FALSE	0	0
2028-12-15	450	142.12	CALL	1	227	53.97	FALSE	6.9	0.05
2028-12-15	460	135.5	CALL	13	145	53.79	FALSE	1.99	0.01
2028-12-15	470	0	CALL	0	88	53.84	FALSE	0	0
2028-12-15	480	133.62	CALL	2	247	53.86	FALSE	5.04	0.04
2028-12-15	490	0	CALL	0	29	53.89	FALSE	0	0
2028-12-15	500	127.2	CALL	2	717	53.69	FALSE	6.13	0.05
2028-12-15	510	123.73	CALL	18	389	53.87	FALSE	123.73	0
2028-12-15	520	121.46	CALL	2	503	53.72	FALSE	121.46	0
2028-12-15	530	118.8	CALL	1	142	53.64	FALSE	118.8	0
2028-12-15	540	108.87	CALL	0	175	53.73	FALSE	0	0
2028-12-15	550	113.62	CALL	21	482	53.66	FALSE	7.97	0.08
2028-12-15	560	103.51	CALL	0	769	53.64	FALSE	0	0
2028-12-15	570	109.19	CALL	2	205	53.65	FALSE	109.19	0
2028-12-15	580	0	CALL	0	11	53.61	FALSE	0	0
2028-12-15	590	0	CALL	0	524	53.61	FALSE	0	0
2028-12-15	600	0	CALL	0	1612	53.65	FALSE	0	0
2028-12-15	610	98.35	CALL	10	126	53.56	FALSE	98.35	0
2028-12-15	620	96.58	CALL	2	355	53.63	FALSE	2.84	0.03
2028-12-15	630	0	CALL	0	1	53.64	FALSE	0	0
2028-12-15	640	88.25	CALL	0	13	53.64	FALSE	0	0
2028-12-15	650	90.25	CALL	4	21	53.72	FALSE	4.05	0.05
2028-12-15	660	84.27	CALL	0	203	53.67	FALSE	0	0
2028-12-15	670	89.41	CALL	23	190	53.62	FALSE	4.66	0.06
2028-12-15	160	12.77	PUT	100	1025	57.83	FALSE	-0.19	-0.01
2028-12-15	165	0	PUT	0	465	58.18	FALSE	0	0
2028-12-15	170	0	PUT	0	50	57.18	FALSE	0	0
2028-12-15	175	0	PUT	0	32	56.88	FALSE	0	0
2028-12-15	180	0	PUT	0	35	56.61	FALSE	0	0
2028-12-15	185	0	PUT	0	59	56.29	FALSE	0	0
2028-12-15	190	19.65	PUT	0	45	56.33	FALSE	0	0
2028-12-15	195	20.53	PUT	0	53	55.97	FALSE	0	0
2028-12-15	200	21.63	PUT	0	363	55.73	FALSE	0	0
2028-12-15	210	0	PUT	0	42	55.55	FALSE	0	0
2028-12-15	220	26.59	PUT	7	132	54.83	FALSE	26.59	0
2028-12-15	230	29.5	PUT	7	114	55.43	FALSE	29.5	0
2028-12-15	240	0	PUT	0	299	54.59	FALSE	0	0
2028-12-15	250	0	PUT	0	557	54.06	FALSE	0	0
2028-12-15	260	39.55	PUT	27	180	54.13	FALSE	39.55	0
2028-12-15	270	0	PUT	0	152	53.59	FALSE	0	0
2028-12-15	280	46	PUT	1	385	54.2	FALSE	46	0
2028-12-15	290	0	PUT	0	103	53.6	FALSE	0	0
2028-12-15	300	54.5	PUT	0	437	53.34	FALSE	0	0
2028-12-15	310	60.05	PUT	0	186	53.09	FALSE	0	0
2028-12-15	320	63.4	PUT	0	94	52.9	FALSE	0	0
2028-12-15	330	0	PUT	0	161	52.63	FALSE	0	0
2028-12-15	340	0	PUT	0	356	52.43	FALSE	0	0
2028-12-15	350	78.37	PUT	0	315	52.52	FALSE	0	0
2028-12-15	360	81.4	PUT	27	306	52.42	FALSE	-0.7	-0.01
2028-12-15	370	0	PUT	0	375	52.13	FALSE	0	0
2028-12-15	380	0	PUT	0	352	52.09	FALSE	0	0
2028-12-15	390	0	PUT	0	121	52	FALSE	0	0
2028-12-15	400	103.87	PUT	0	216	52.09	FALSE	0	0
2028-12-15	410	107.7	PUT	7	98	51.96	FALSE	-1.82	-0.02
2028-12-15	420	113.45	PUT	13	114	52.04	FALSE	113.45	0
2028-12-15	430	119.73	PUT	6	124	51.84	TRUE	119.73	0
2028-12-15	440	0	PUT	0	197	51.81	TRUE	0	0
2028-12-15	450	0	PUT	0	188	51.67	TRUE	0	0
2028-12-15	460	0	PUT	0	41	51.6	TRUE	0	0
2028-12-15	470	0	PUT	0	194	51.55	TRUE	0	0
2028-12-15	480	0	PUT	0	58	51.36	TRUE	0	0
2028-12-15	490	0	PUT	0	78	51.53	TRUE	0	0
2028-12-15	500	162	PUT	1	330	51.67	TRUE	-4.03	-0.02
2028-12-15	510	0	PUT	0	30	51.57	TRUE	0	0
2028-12-15	520	0	PUT	0	29	51.62	TRUE	0	0
2028-12-15	530	0	PUT	0	66	51.64	TRUE	0	0
2028-12-15	540	0	PUT	0	79	51.62	TRUE	0	0
2028-12-15	550	196.29	PUT	1	51	51.57	TRUE	196.29	0
2028-12-15	560	0	PUT	0	69	51.49	TRUE	0	0
2028-12-15	570	0	PUT	0	23	51.58	TRUE	0	0
2028-12-15	580	0	PUT	0	19	51.64	TRUE	0	0
2028-12-15	590	0	PUT	0	10	51.68	TRUE	0	0
2028-12-15	600	239.1	PUT	0	57	51.69	TRUE	0	0
2028-12-15	610	0	PUT	0	4	51.67	TRUE	0	0
2028-12-15	620	0	PUT	0	33	51.64	TRUE	0	0
2028-12-15	630	0	PUT	0	18	51.77	TRUE	0	0
2028-12-15	640	0	PUT	0	18	51.66	TRUE	0	0
2028-12-15	650	0	PUT	0	16	51.7	TRUE	0	0
2028-12-15	660	283	PUT	1	6	51.72	TRUE	283	0
2028-12-15	670	0	PUT	0	36	51.72	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)