MusthInsider

Latest On Applied Materials, Inc (AMAT):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-08-22 05:40 EST	Dividend	A dividend of $0.4 has been announced on Jun 13, 2024. It will be paid Sep 12, 2024 with an ex-dividend date of Aug 22, 2024.	Neutral
2024-05-22 05:40 EST	Dividend	A dividend of $0.4 has been announced on Mar 8, 2024. It will be paid Jun 13, 2024 with an ex-dividend date of May 22, 2024.	Neutral
2024-02-21 04:41 EST	Dividend	A dividend of $0.32 has been announced on Dec 7, 2023. It will be paid Mar 14, 2024 with an ex-dividend date of Feb 21, 2024.	Neutral
2023-11-22 04:40 EST	Dividend	A dividend of $0.32 has been announced on Sep 7, 2023. It will be paid Dec 14, 2023 with an ex-dividend date of Nov 22, 2023.	Neutral
2023-08-23 05:40 EST	Dividend	A dividend of $0.32 has been announced on Jun 8, 2023. It will be paid Sep 14, 2023 with an ex-dividend date of Aug 23, 2023.	Neutral
2023-05-24 05:40 EST	Dividend	A dividend of $0.32 has been announced on Mar 13, 2023. It will be paid Jun 15, 2023 with an ex-dividend date of May 24, 2023.	Neutral
2023-05-23 08:52 EST	News	Applied Materials: Recovery In WFE Spending To Push Outperformance In 2024	N/A
2023-05-22 18:46 EST	News	Applied Materials investing up to $4B in new chip research center	N/A
2023-05-19 21:16 EST	News	Applied Materials dips after Q2, guidance, but Wall Street sees positives ahead	N/A
2023-05-19 06:43 EST	News	Applied Materials, Inc. 2023 Q2 - Results - Earnings Call Presentation	N/A
2023-05-19 06:43 EST	News	Applied Materials, Inc. (AMAT) Q2 2023 Earnings Call Transcript	N/A
2023-05-19 06:43 EST	News	Applied Materials Earnings: Not Perfect, But Far From Bad	N/A
2023-05-18 17:01 EST	News	Applied Materials Non-GAAP EPS of $2.00 beats by $0.17, revenue of $6.63B beats by $260M	N/A
2023-05-18 17:01 EST	News	Applied Materials slips despite Q2 results topping expectations	N/A
2023-05-18 03:13 EST	News	Applied Materials Q2 2023 Earnings Preview: What to expect	N/A
2023-05-17 14:04 EST	News	Japanese PM reportedly will meet with chip execs to boost cooperation	N/A
2023-05-17 14:04 EST	News	Applied Materials, Lowe's added to Jefferies franchise picks list	N/A
2023-05-16 10:18 EST	News	Applied Materials: A Preview Of Upcoming Earnings In Light Of Severe Headwinds	N/A
2023-05-15 20:52 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-11 01:58 EST	News	Applied Materials: A Peter Lynch Chip Play	N/A
2023-05-08 20:58 EST	News	Applied Materials: A Good Opportunity In The Semiconductor Space	N/A
2023-04-12 00:31 EST	News	Applied Materials: A Semiconductor Fabrication Powerhouse	N/A
2023-04-11 09:51 EST	News	Global semiconductor sales down ~21% Y/Y in February 2023 - report	N/A
2023-04-05 03:19 EST	News	Applied Materials: Buy Before The Breakout (Rating Upgrade)	N/A
2023-03-14 01:16 EST	News	Applied Materials lead chips higher as sector reacts to bank backstops	N/A
2023-03-13 10:04 EST	News	Applied Materials boosts dividend by 23% and share repurchase program by $10B	N/A
2023-03-10 20:03 EST	News	Biden Administration set to impose new restrictions on chip sales to China	N/A
2023-03-08 22:19 EST	News	Does Applied Materials' Sculpta Threaten ASML Dominance?	N/A
2023-03-08 22:19 EST	News	Applied Materials, Inc. (AMAT) Morgan Stanley Technology, Media and Telecom Conference (Transcript)	N/A
2023-02-28 16:36 EST	News	Applied Materials unveils new Sculpta tool to help lower chipmaking costs	N/A
2023-02-28 01:29 EST	News	Applied Materials: Undisputed Semicon Equipment Industry Leader	N/A
2023-02-22 04:40 EST	Dividend	A dividend of $0.26 has been announced on Dec 12, 2022. It will be paid Mar 16, 2023 with an ex-dividend date of Feb 22, 2023.	Neutral
2023-02-17 00:16 EST	News	MKSI's Ransomware Attack Could Have Significant Implications For Applied Materials	N/A
2023-02-17 00:16 EST	News	Applied Materials Non-GAAP EPS of $2.03 beats by $0.11, revenue of $6.74B beats by $80M	N/A
2023-02-17 00:16 EST	News	Applied Materials rises as guidance tops estimates	N/A
2023-02-17 00:15 EST	News	Applied Materials, Inc. (AMAT) Q1 2023 Earnings Call Transcript	N/A
2023-02-15 21:30 EST	News	Applied Materials Q1 preview: What to expect?	N/A
2023-02-14 19:14 EST	News	Denton's Ion Beam Deposition Technology Will Challenge Applied Materials' Overengineered ALD System	N/A
2023-02-09 21:31 EST	News	Applied Materials: Important Questions Are Still Unresolved Leading Up To Its Next Earnings Call	N/A
2023-02-08 04:59 EST	News	Applied Materials Growth Won't Necessarily Follow A Semiconductor Turnaround	N/A
2023-02-07 03:27 EST	News	Applied Materials: A Best Capital Gains Semiconductor Stock Now	N/A
2023-01-27 05:56 EST	News	Japan and the Netherlands set to join U.S. in chip war against China	N/A
2023-01-18 16:27 EST	News	Applied Materials, KLA get strong notice in new Stifel take on semiconductors	N/A
2023-01-17 17:29 EST	News	Applied Materials, Nvidia, others to benefit as BofA sees 'soft landing' for chips	N/A
2023-01-06 09:00 EST	News	Applied Materials Is A Bargain With Big Upside Potential	N/A
2023-01-04 16:19 EST	News	China will respond to COVID travel restrictions; pausing key subsidies	N/A
2022-12-21 01:24 EST	News	Applied Materials Ballyhooed E-Beam Inspection Sector Lost Share To KLA's Optical	N/A
2022-12-13 19:39 EST	News	China challenges U.S. chip export controls at the WTO	N/A
2022-12-06 15:17 EST	News	Taiwan Semiconductor lifts chip investment in Arizona to $40B	N/A
2022-12-02 01:24 EST	News	Lam Research, Applied Materials estimates tweaked as Bernstein cuts spending forecast	N/A

About Applied Materials, Inc (AMAT):

Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers various technologies, including epitaxy, ion implantation, oxidation/nitridation, rapid thermal processing, physical vapor deposition, chemical vapor deposition, chemical mechanical planarization, electrochemical deposition, atomic layer deposition, etching, and selective deposition and removal, as well as metrology and inspection tools. The Applied Global Services segment provides integrated solutions to optimize equipment and fab performance and productivity comprising spares, upgrades, services, remanufactured earlier generation equipment, and factory automation software for semiconductor, display, and other products. The Display and Adjacent Markets segment offers products for manufacturing liquid crystal displays; organic light-emitting diodes; and other display technologies for TVs, monitors, laptops, personal computers, electronic tablets, smart phones, and other consumer-oriented devices, as well as equipment for processing flexible substrates. The company operates in the United States, China, Korea, Taiwan, Japan, Southeast Asia, and Europe. Applied Materials, Inc. was founded in 1967 and is headquartered in Santa Clara, California.

See Advanced Chart

General

Name Applied Materials, Inc
Symbol AMAT
Type Common Stock
Exchange NASDAQ
Currency USD
Country USA
SectorTechnology
IndustrySemiconductor Equipment & Materials
Full Time Employees 24,200
Last Split Factor2:1
Last Split Date2002-04-17
Fiscal Year EndOctober
IPO Date1972-10-05
Gic SectorInformation Technology
Gic GroupSemiconductors & Semiconductor Equipment
Gic IndustrySemiconductors & Semiconductor Equipment
Gic SubIndustrySemiconductor Equipment
Web URLhttp://www.appliedmaterials.com

Valuation

Trailing PE 27.33
Forward PE 20
Price/Sales (Trailing 12 Mt.) 5.99
Price/Book (Most Recent Quarter) 9.45
Enterprise Value Revenue 5.89
Enterprise Value EBITDA 21.38

Financials

Most Recent Quarter 2021-01-31
Current Year EPS Estimate $5.98
Next Year EPS Estimate $6.46
Profit Margin 21%
Operating Margin 27%
Return on Assets 14%
Return on Equity 38%
Revenue 18.2 billion
Earnings Per Share $4.18
Revenue Per Share $19.88
Gross Profit 7.72 billion
Quarterly Earnings Growth 24%

ESG Rating

Rating Date 2019-01-01
ESG Score 12.25
Environment Score 3.83
Social Score 2.92
Governance Score 5.01
Controversy Level 0

Highlights

Market Capitalization 104.87 billion
EBITDA 5.25 billion
PE Ratio 21.83
PEG Ratio 1.6
Analyst Target Price $133.88
Book Value Per Share $12.50

Share Statistics

Shares Outstanding 917.66 million
Shares Float 913.29 million
% Held by Insiders 41%
% Held by Institutions 83.07%
Shares Short 11.5 million
Shares Short Prior Month 9.62 million
Short Ratio 1.34
Short % of Float 1%
Short % of Shares Outstanding 1%

Technicals

Beta 1.49
52 Week High $124.26
52 Week Low $37.46
50 Day Moving Average 111.8
200 Day Moving Average 84.08

Dividends

Forward Annual Dividend Rate $0.96
Forward Annual Dividend Yield 0.84%
Payout Ratio 19%
Dividend Date 2021-03-18
ExDividend Date 2021-05-26
Dividend Per Share $0.88
Dividend Yield 0.73%

Applied Materials, Inc (AMAT) Dividend Calendar:

Applied Materials, Inc pays an annual dividend of $0.96 per share, with a dividend yield of 0.73%.
AMAT's last dividend payment was made to shareholders on March 18, 2021.
Applied Materials, Inc pays out 19% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Applied Materials, Inc (AMAT) 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
2021-01-31	2021-02-18	$5.16 billion	$1.39	$1.28	8.76%
2020-10-31	2020-11-12	$N/A	$1.25	$1.17	6.71%
2020-07-31	2020-08-13	$4.4 billion	$1.06	$0.95	11.87%
2020-04-30	2020-05-14	$N/A	$0.89	$0.89	0.41%
2020-01-31	2020-02-12	$4.16 billion	$0.98	$0.93	5.82%
2019-10-31	2019-11-14	$3.75 billion	$0.80	$0.76	5.03%
2019-07-31	2019-08-15	$3.56 billion	$0.74	$0.70	5.08%
2019-04-30	2019-05-16	$3.54 billion	$0.70	$0.66	5.66%
2019-01-31	2019-02-14	$3.75 billion	$0.81	$0.79	2.44%
2018-10-31	2018-11-15	$4.01 billion	$0.97	$0.97	0.23%
2018-07-31	2018-08-16	$4.47 billion	$1.20	$1.16	3.04%
2018-04-30	2018-05-17	$4.57 billion	$1.22	$1.15	6.46%
2018-01-31	2018-02-14	$4.2 billion	$1.06	$0.98	8.04%
2017-10-31	2017-11-16	$3.97 billion	$0.93	$0.90	2.88%
2017-07-31	2017-08-17	$3.74 billion	$0.86	$0.83	3.07%
2017-04-30	2017-05-18	$3.55 billion	$0.79	$0.76	3.51%
2017-01-31	2017-02-15	$3.28 billion	$0.67	$0.66	1.68%
2016-10-31	2016-11-17	$3.3 billion	$0.66	$0.65	0.9%
2016-07-31	2016-08-18	$2.82 billion	$0.50	$0.48	5.11%
2016-04-30	2016-05-19	$2.45 billion	$0.34	$0.32	7.12%
2016-01-31	2016-02-18	$2.26 billion	$0.26	$0.25	2.97%
2015-10-31	2015-11-12	$2.37 billion	$0.29	$0.29	0%
2015-07-31	2015-08-13	$2.49 billion	$0.33	$0.33	0%
2015-04-30	2015-05-14	$2.44 billion	$0.29	$0.28	3.57%
2015-01-31	2015-02-11	$2.36 billion	$0.27	$0.27	0%
2014-10-31	2014-11-13	$2.26 billion	$0.27	$0.27	0%
2014-07-31	2014-08-14	$2.27 billion	$0.28	$0.27	3.7%
2014-04-30	2014-05-15	$2.35 billion	$0.28	$0.28	0%
2014-01-31	2014-02-12	$2.19 billion	$0.23	$0.22	4.55%
2013-10-31	2013-11-14	$1.99 billion	$0.19	$0.18	5.56%
2013-07-31	2013-08-15	$1.98 billion	$0.18	$0.19	-5.26%
2013-04-30	2013-05-16	$1.97 billion	$0.16	$0.13	23.08%
2013-01-31	2013-02-13	$1.57 billion	$0.06	$0.03	100%
2012-10-31	2012-11-15	$1.65 billion	$0.06	$0.03	100%
2012-07-31	2012-08-15	$2.34 billion	$0.24	$0.22	9.09%
2012-04-30	2012-05-17	$2.54 billion	$0.27	$0.24	12.5%
2012-01-31	2012-02-17	$2.19 billion	$0.18	$0.12	50%
2011-10-31	2011-11-16	$2.18 billion	$0.21	$0.19	10.53%
2011-07-31	2011-08-24	$2.79 billion	$0.35	$0.33	6.06%
2011-04-30	2011-05-24	$2.86 billion	$0.38	$0.37	2.7%
2011-01-31	2011-02-24	$2.69 billion	$0.36	$0.33	9.09%
2010-10-31	2010-11-17	$2.89 billion	$0.36	$0.31	16.13%
2010-07-31	2010-08-18	$2.52 billion	$0.29	$0.25	16%
2010-04-30	2010-05-19	$2.3 billion	$0.22	$0.21	4.76%
2010-01-31	2010-02-17	$1.85 billion	$0.13	$0.13	0%
2009-10-31	2009-11-11	$1.53 billion	$0.11	$0.03	266.67%
2009-07-31	2009-08-11	$1.13 billion	-$0.03	-$0.08	62.5%
2009-04-30	2009-05-12	$1.02 billion	-$0.12	-$0.10	-20%
2009-01-31	2009-02-10	$1.33 billion	-$0.02
2008-10-31	2008-11-12	$2.04 billion	$0.18	$0.14	28.57%
2008-07-31	2008-08-12	$1.85 billion	$0.14	$0.14	0%
2008-04-30	2008-05-13	$2.15 billion	$0.24	$0.22	9.09%
2008-01-31	2008-02-12	$2.09 billion	$0.23	$0.20	15%
2007-10-31	2007-11-14	$2.37 billion	$0.30	$0.29	3.45%
2007-07-31	2007-08-14	$2.56 billion	$0.35	$0.32	9.38%
2007-04-30	2007-05-15	$2.53 billion	$0.34	$0.28	21.43%
2007-01-31	2007-02-13	$2.28 billion	$0.28	$0.27	3.7%
2006-10-31	2006-11-15	$2.52 billion	$0.30	$0.31	-3.23%
2006-07-31	2006-08-15	$2.54 billion	$0.32	$0.30	6.67%
2006-04-30	2006-05-16	$2.25 billion	$0.26	$0.23	13.04%
2006-01-31	2006-02-15	$1.86 billion	$0.17	$0.16	6.25%
2005-10-31	2005-11-16	$1.72 billion	$0.17	$0.14	21.43%
2005-07-31	2005-08-16	$1.63 billion	$0.14	$0.14	0%
2005-04-30	2005-05-17	$1.86 billion	$0.18	$0.17	5.88%
2005-01-31	2005-02-15	$1.78 billion	$0.17	$0.16	6.25%
2004-10-31	2004-11-17	$2.2 billion	$0.27	$0.26	3.85%
2004-07-31	2004-08-17	$2.24 billion	$0.26	$0.25	4%
2004-04-30	2004-05-18	$2.02 billion	$0.22	$0.19	15.79%
2004-01-31	2004-02-18	$1.56 billion	$0.12	$0.08	50%
2003-10-31	2003-11-12	$1.22 billion	$0.06	$0.05	20%
2003-07-31	2003-08-12	$1.09 billion	$0.05	$0.04	25%
2003-04-30	2003-05-13	$1.11 billion	$0.03	$0.02	50%
2003-01-31	2003-02-11	$1.05 billion	-$0.04	$0.02	-299%
2002-10-31	2002-11-13	$1.45 billion	$0.09	$0.08	12.5%
2002-07-31	2002-08-13	$1.46 billion	$0.07	$0.05	40%
2002-04-30	2002-05-14	$1.16 billion	$0.03	$0.02	50%
2002-01-31	2002-02-12	$1 billion	$0.01
2001-10-31	2001-11-14	$1.26 billion	$0.02	$0.02	0%
2001-07-31	2001-08-14	$1.58 billion	$0.03	$0.01	200%
2001-04-30	2001-05-15	$2.14 billion	$0.16	$0.16	0%
2001-01-31	2001-02-13	$2.36 billion	$0.33	$0.31	6.45%
2000-10-31	2000-11-15	$2.92 billion	$0.39	$0.38	2.63%
2000-07-31	2000-08-09	$2.73 billion	$0.35	$0.34	2.94%
2000-04-30	2000-05-10	$2.19 billion	$0.28	$0.27	3.7%
2000-01-31	2000-02-15	$1.72 billion	$0.20	$0.19	5.26%
1999-10-31	1999-11-17		$0.18	$0.16	12.5%
1999-07-31	1999-08-17		$0.15	$0.13	15.38%
1999-04-30	1999-05-18		$0.10	$0.07	42.86%
1999-01-31	1999-02-16		$0.03	$0.02	50%
1998-10-31	1998-11-17		$0.02	$0.01	100%
1998-07-31	1998-08-11		$0.05	$0.04	25%
1998-04-30	1998-05-12		$0.09	$0.09	0%
1998-01-31	1998-02-11		$0.13	$0.13	0%
1997-10-31	1997-11-20		$0.12	$0.11	9.09%
1997-07-31	1997-08-12		$0.10	$0.08	25%
1997-04-30	1997-05-13		$0.07	$0.06	16.67%
1997-01-31	1997-02-11		$0.06	$0.05	20%
1996-10-31	1996-11-21		$0.06	$0.05	20%
1996-07-31	1996-08-13		$0.12	$0.11	9.09%
1996-04-30	1996-05-14		$0.13	$0.12	8.33%

Applied Materials, Inc (AMAT) 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

Applied Materials, Inc (AMAT) Chart:

Applied Materials, Inc (AMAT) News:

Below you will find a list of latest news for Applied Materials, Inc (AMAT) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Applied Materials, Inc (AMAT) 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
2026-05-01	185	227.55	CALL	1	9	0	TRUE	227.55	0
2026-05-01	190	0	CALL	0	10	0	TRUE	0	0
2026-05-01	195	192.15	CALL	0	36	0	TRUE	0	0
2026-05-01	200	201	CALL	0	11	0	TRUE	0	0
2026-05-01	205	0	CALL	0	18	0	TRUE	0	0
2026-05-01	210	0	CALL	0	33	0	TRUE	0	0
2026-05-01	215	180.71	CALL	0	13	0	TRUE	0	0
2026-05-01	220	193.17	CALL	1	11	0	TRUE	193.17	0
2026-05-01	225	171.02	CALL	0	15	0	TRUE	0	0
2026-05-01	230	0	CALL	0	12	0	TRUE	0	0
2026-05-01	235	161.05	CALL	0	8	0	TRUE	0	0
2026-05-01	240	0	CALL	0	9	0	TRUE	0	0
2026-05-01	245	149.92	CALL	0	2	0	TRUE	0	0
2026-05-01	250	0	CALL	0	24	0	TRUE	0	0
2026-05-01	255	0	CALL	0	10	0	TRUE	0	0
2026-05-01	260	0	CALL	0	2	0	TRUE	0	0
2026-05-01	265	131.65	CALL	0	7	0	TRUE	0	0
2026-05-01	270	0	CALL	0	3	0	TRUE	0	0
2026-05-01	275	0	CALL	0	1	0	TRUE	0	0
2026-05-01	280	0	CALL	0	3	0	TRUE	0	0
2026-05-01	285	127.88	CALL	0	12	0	TRUE	0	0
2026-05-01	290	113.25	CALL	0	9	0	TRUE	0	0
2026-05-01	295	0	CALL	0	14	0	TRUE	0	0
2026-05-01	300	116.35	CALL	9	9	0	TRUE	16.35	0.16
2026-05-01	305	89.39	CALL	0	28	87.91	TRUE	0	0
2026-05-01	307.5	0	CALL	0	0	74.28	TRUE	0	0
2026-05-01	310	95.2	CALL	0	7	70.93	TRUE	0	0
2026-05-01	312.5	0	CALL	0	0	80.47	TRUE	0	0
2026-05-01	315	78.55	CALL	0	62	0	TRUE	0	0
2026-05-01	317.5	0	CALL	0	0	89.94	TRUE	0	0
2026-05-01	320	0	CALL	0	48	82.29	TRUE	0	0
2026-05-01	322.5	91.28	CALL	2	0	90.55	TRUE	91.28	0
2026-05-01	325	77.31	CALL	0	9	80.37	TRUE	0	0
2026-05-01	327.5	0	CALL	0	0	0	TRUE	0	0
2026-05-01	330	88.56	CALL	9	13	116.06	TRUE	14.29	0.19
2026-05-01	332.5	0	CALL	0	0	86.83	TRUE	0	0
2026-05-01	335	82.28	CALL	1	22	68.96	TRUE	82.28	0
2026-05-01	337.5	0	CALL	0	0	56.46	TRUE	0	0
2026-05-01	340	64.15	CALL	0	64	63.87	TRUE	0	0
2026-05-01	342.5	0	CALL	0	0	73.58	TRUE	0	0
2026-05-01	345	0	CALL	0	28	74.26	TRUE	0	0
2026-05-01	347.5	0	CALL	0	0	78.75	TRUE	0	0
2026-05-01	350	68.3	CALL	12	119	87.59	TRUE	16.31	0.31
2026-05-01	352.5	67.08	CALL	4	0	75.91	TRUE	67.08	0
2026-05-01	355	64.64	CALL	9	128	99.77	TRUE	64.64	0
2026-05-01	357.5	62.22	CALL	6	0	73.66	TRUE	62.22	0
2026-05-01	360	57.41	CALL	5	115	55.21	TRUE	11.35	0.25
2026-05-01	362.5	44.67	CALL	0	5	74	TRUE	0	0
2026-05-01	365	41.99	CALL	0	57	67.21	TRUE	0	0
2026-05-01	367.5	40.4	CALL	0	2	69.99	TRUE	0	0
2026-05-01	370	50.35	CALL	4	79	69.01	TRUE	15.45	0.44
2026-05-01	372.5	45.08	CALL	2	0	48.98	TRUE	45.08	0
2026-05-01	375	44.48	CALL	16	65	72.11	TRUE	11.98	0.37
2026-05-01	377.5	43.35	CALL	4	2	80.57	TRUE	43.35	0
2026-05-01	380	40.65	CALL	25	154	75.46	TRUE	13.15	0.48
2026-05-01	382.5	39.55	CALL	12	36	66.57	TRUE	13.55	0.52
2026-05-01	385	37.17	CALL	12	76	66.1	TRUE	10.76	0.41
2026-05-01	387.5	34.24	CALL	3	52	72.36	TRUE	11.74	0.52
2026-05-01	390	30.87	CALL	33	344	62.72	TRUE	10.61	0.52
2026-05-01	392.5	29.36	CALL	7	55	65.46	TRUE	10.56	0.56
2026-05-01	395	27.55	CALL	67	285	65.72	TRUE	8.55	0.45
2026-05-01	397.5	26.63	CALL	5	121	64.38	TRUE	9.18	0.53
2026-05-01	400	23.21	CALL	24	429	61.19	TRUE	7.11	0.44
2026-05-01	402.5	21.05	CALL	3	85	58.69	TRUE	5.6	0.36
2026-05-01	405	19.5	CALL	110	171	59.14	TRUE	6.68	0.52
2026-05-01	407.5	18.3	CALL	24	45	60.92	TRUE	5.93	0.48
2026-05-01	410	17.5	CALL	179	822	64.18	TRUE	5.9	0.51
2026-05-01	412.5	17.35	CALL	13	39	63.26	TRUE	6.6	0.61
2026-05-01	415	14.5	CALL	197	401	62.73	TRUE	5.91	0.69
2026-05-01	417.5	13.67	CALL	237	200	64.65	FALSE	6.42	0.89
2026-05-01	420	12.1	CALL	145	792	62.75	FALSE	5.12	0.73
2026-05-01	422.5	10.54	CALL	76	19	60.54	FALSE	3.64	0.53
2026-05-01	425	9.3	CALL	92	205	62.57	FALSE	3.55	0.62
2026-05-01	427.5	8.45	CALL	12	5	59.89	FALSE	2.95	0.54
2026-05-01	430	7.79	CALL	123	731	60.93	FALSE	3.17	0.69
2026-05-01	432.5	6.66	CALL	24	30	59.27	FALSE	2.68	0.67
2026-05-01	435	7.01	CALL	19	161	60.43	FALSE	4.01	1.34
2026-05-01	437.5	5.55	CALL	4	11	60.84	FALSE	0.18	0.03
2026-05-01	440	5.05	CALL	97	187	61.52	FALSE	1.35	0.36
2026-05-01	442.5	5.05	CALL	22	86	60.11	FALSE	2.42	0.92
2026-05-01	445	4	CALL	31	142	61.73	FALSE	0.67	0.2
2026-05-01	447.5	3.68	CALL	10	6	62.71	FALSE	3.68	0
2026-05-01	450	3.4	CALL	103	563	63.76	FALSE	1.29	0.61
2026-05-01	452.5	3.04	CALL	4	6	64.04	FALSE	3.04	0
2026-05-01	455	2.89	CALL	13	103	65.66	FALSE	0.8	0.38
2026-05-01	457.5	1.72	CALL	0	2	64.32	FALSE	0	0
2026-05-01	460	1.92	CALL	41	148	62.69	FALSE	0.47	0.32
2026-05-01	462.5	1.8	CALL	2	2	63.95	FALSE	1.8	0
2026-05-01	465	1.55	CALL	347	206	63.74	FALSE	0.45	0.41
2026-05-01	467.5	1.63	CALL	26	27	66.88	FALSE	1.63	0
2026-05-01	470	1.28	CALL	3773	268	65.12	FALSE	0.44	0.52
2026-05-01	472.5	1.14	CALL	67	22	65.48	FALSE	-0.11	-0.09
2026-05-01	475	1.25	CALL	8	9	69.02	FALSE	1.25	0
2026-05-01	477.5	0.96	CALL	2	6	67.06	FALSE	0.96	0
2026-05-01	480	0.79	CALL	30	49	66.33	FALSE	0.79	0
2026-05-01	482.5	1.06	CALL	1	0	72.55	FALSE	1.06	0
2026-05-01	485	0.7	CALL	20	0	68.51	FALSE	0.7	0
2026-05-01	487.5	0	CALL	0	0	79.75	FALSE	0	0
2026-05-01	490	0.38	CALL	3	36	64.81	FALSE	-0.22	-0.37
2026-05-01	500	0.4	CALL	69	47	72.04	FALSE	0.18	0.82
2026-05-01	185	0.01	PUT	0	124	241.54	FALSE	0	0
2026-05-01	190	0.01	PUT	9	2	188.11	FALSE	0.01	0
2026-05-01	195	0.01	PUT	500	57	182.18	FALSE	0.01	0
2026-05-01	200	0.01	PUT	750	3	176.39	FALSE	0.01	0
2026-05-01	205	0.01	PUT	10	77	170.75	FALSE	-0.01	-0.5
2026-05-01	210	0.01	PUT	47	134	165.23	FALSE	-0.08	-0.89
2026-05-01	215	0.01	PUT	16	219	159.85	FALSE	-0.02	-0.67
2026-05-01	220	0.01	PUT	14	20	154.58	FALSE	0	0
2026-05-01	225	0.05	PUT	0	108	252.52	FALSE	0	0
2026-05-01	230	0	PUT	0	55	244.54	FALSE	0	0
2026-05-01	235	0.03	PUT	7	421	152.83	FALSE	0.03	0
2026-05-01	240	0.02	PUT	0	69	229.25	FALSE	0	0
2026-05-01	245	0	PUT	0	0	221.73	FALSE	0	0
2026-05-01	250	0.03	PUT	10	49	137.38	FALSE	0.03	0
2026-05-01	255	0.05	PUT	10	36	138.98	FALSE	0.05	0
2026-05-01	260	0.02	PUT	1	78	123.03	FALSE	-0.03	-0.6
2026-05-01	265	0.57	PUT	0	26	193.3	FALSE	0	0
2026-05-01	270	0.13	PUT	1	313	137.45	FALSE	0.02	0.18
2026-05-01	275	0.02	PUT	13	69	109.36	FALSE	-0.1	-0.83
2026-05-01	280	0.1	PUT	33	323	123.2	FALSE	0	0
2026-05-01	285	0.07	PUT	0	33	135.99	FALSE	0	0
2026-05-01	290	0.08	PUT	18	187	110.51	FALSE	-0.16	-0.67
2026-05-01	295	0.11	PUT	80	66	109.68	FALSE	-0.08	-0.42
2026-05-01	300	0.18	PUT	54	482	111.42	FALSE	-0.16	-0.47
2026-05-01	305	0.19	PUT	7	52	107.18	FALSE	-0.05	-0.21
2026-05-01	307.5	0.25	PUT	3	13	108.65	FALSE	0.25	0
2026-05-01	310	0.6	PUT	0	690	113.43	FALSE	0	0
2026-05-01	312.5	0.42	PUT	0	4	119.76	FALSE	0	0
2026-05-01	315	0.19	PUT	22	312	97.32	FALSE	0.19	0
2026-05-01	317.5	0.25	PUT	2	7	98.55	FALSE	0.25	0
2026-05-01	320	0.17	PUT	13	348	91.12	FALSE	-0.33	-0.66
2026-05-01	322.5	0.49	PUT	2	14	103.75	FALSE	0	0
2026-05-01	325	0.24	PUT	64	369	90.6	FALSE	-0.36	-0.6
2026-05-01	327.5	0.3	PUT	2	12	91.09	FALSE	0.3	0
2026-05-01	330	0.33	PUT	13	137	89.9	FALSE	-0.42	-0.56
2026-05-01	332.5	1.4	PUT	0	5	91.66	FALSE	0	0
2026-05-01	335	0.41	PUT	14	161	87.89	FALSE	-0.51	-0.55
2026-05-01	337.5	0.46	PUT	2	4	86.98	FALSE	0.46	0
2026-05-01	340	0.52	PUT	93	311	86.21	FALSE	-0.63	-0.55
2026-05-01	342.5	1.54	PUT	0	13	87.76	FALSE	0	0
2026-05-01	345	0.64	PUT	26	193	84.11	FALSE	-0.85	-0.57
2026-05-01	347.5	1.64	PUT	0	34	88.5	FALSE	0	0
2026-05-01	350	0.93	PUT	893	382	84.84	FALSE	-0.75	-0.45
2026-05-01	352.5	0.89	PUT	1	1	81.3	FALSE	0.89	0
2026-05-01	355	0.93	PUT	103	619	79.26	FALSE	-1.25	-0.57
2026-05-01	357.5	2.64	PUT	0	24	88.83	FALSE	0	0
2026-05-01	360	1.18	PUT	65	409	77.71	FALSE	-1.7	-0.59
2026-05-01	362.5	1.3	PUT	12	27	76.56	FALSE	-2.4	-0.65
2026-05-01	365	1.38	PUT	31	334	74.72	FALSE	-2.02	-0.59
2026-05-01	367.5	1.45	PUT	19	12	72.66	FALSE	-1.35	-0.48
2026-05-01	370	1.95	PUT	268	1240	75.43	FALSE	-2.36	-0.55
2026-05-01	372.5	1.98	PUT	36	33	72.61	FALSE	-2.8	-0.59
2026-05-01	375	2.35	PUT	39	340	73.09	FALSE	-2.94	-0.56
2026-05-01	377.5	2.6	PUT	25	31	72.09	FALSE	-3.45	-0.57
2026-05-01	380	2.95	PUT	138	231	71.71	FALSE	-3.77	-0.56
2026-05-01	382.5	2.99	PUT	6	86	68.61	FALSE	-3.92	-0.57
2026-05-01	385	3.65	PUT	63	93	70.11	FALSE	-4.25	-0.54
2026-05-01	387.5	3.65	PUT	11	32	66.5	FALSE	-5.5	-0.6
2026-05-01	390	4.49	PUT	61	257	68.48	FALSE	-4.11	-0.48
2026-05-01	392.5	4.65	PUT	9	25	65.65	FALSE	-5.75	-0.55
2026-05-01	395	5.28	PUT	51	55	65.55	FALSE	-6.4	-0.55
2026-05-01	397.5	6.3	PUT	35	37	67.31	FALSE	-6.8	-0.52
2026-05-01	400	6.7	PUT	161	62	65.21	FALSE	-7.3	-0.52
2026-05-01	402.5	7.51	PUT	6	36	65.06	FALSE	-7.19	-0.49
2026-05-01	405	9.05	PUT	31	29	68.27	FALSE	-3.19	-0.26
2026-05-01	407.5	9.4	PUT	23	15	65.11	FALSE	-4.75	-0.34
2026-05-01	410	10.65	PUT	89	34	66.09	FALSE	-8.35	-0.44
2026-05-01	412.5	11.85	PUT	14	2	66.46	FALSE	-4.55	-0.28
2026-05-01	415	13.2	PUT	50	7	67.19	FALSE	-4.23	-0.24
2026-05-01	417.5	13.87	PUT	15	0	64.4	TRUE	13.87	0
2026-05-01	420	14.3	PUT	26	10	60.15	TRUE	-6.94	-0.33
2026-05-01	422.5	25.25	PUT	0	1	65.76	TRUE	0	0
2026-05-01	425	17.07	PUT	2	2	63.03	TRUE	-9.93	-0.37
2026-05-01	427.5	0	PUT	0	0	65.21	TRUE	0	0
2026-05-01	430	20.46	PUT	1	2	60.51	TRUE	-13.54	-0.4
2026-05-01	432.5	41.73	PUT	0	5	61.49	TRUE	0	0
2026-05-01	435	43.93	PUT	0	7	63.04	TRUE	0	0
2026-05-01	437.5	45.92	PUT	0	4	62.72	TRUE	0	0
2026-05-01	440	0	PUT	0	37	65.02	TRUE	0	0
2026-05-01	442.5	52.85	PUT	0	5	65.13	TRUE	0	0
2026-05-01	445	55.1	PUT	0	6	65.39	TRUE	0	0
2026-05-01	447.5	0	PUT	0	0	65.7	TRUE	0	0
2026-05-01	450	0	PUT	0	1	66.24	TRUE	0	0
2026-05-01	452.5	0	PUT	0	0	63.44	TRUE	0	0
2026-05-01	455	0	PUT	0	2	65.43	TRUE	0	0
2026-05-01	457.5	0	PUT	0	0	67.12	TRUE	0	0
2026-05-01	460	0	PUT	0	1	67.44	TRUE	0	0
2026-05-01	462.5	0	PUT	0	0	65.43	TRUE	0	0
2026-05-01	465	0	PUT	0	0	65.05	TRUE	0	0
2026-05-01	467.5	0	PUT	0	0	63.4	TRUE	0	0
2026-05-01	470	0	PUT	0	0	69.09	TRUE	0	0
2026-05-01	472.5	62.32	PUT	1	0	68.39	TRUE	62.32	0
2026-05-01	475	0	PUT	0	0	69.59	TRUE	0	0
2026-05-01	477.5	0	PUT	0	0	68.6	TRUE	0	0
2026-05-01	480	85.78	PUT	0	5	67.9	TRUE	0	0
2026-05-01	482.5	0	PUT	0	0	68.99	TRUE	0	0
2026-05-01	485	0	PUT	0	0	65.38	TRUE	0	0
2026-05-01	487.5	0	PUT	0	0	69.92	TRUE	0	0
2026-05-01	490	0	PUT	0	0	70.68	TRUE	0	0
2026-05-01	500	0	PUT	0	0	77.17	TRUE	0	0
2026-05-08	185	209	CALL	0	6	0	TRUE	0	0
2026-05-08	190	0	CALL	0	10	0	TRUE	0	0
2026-05-08	195	0	CALL	0	14	0	TRUE	0	0
2026-05-08	200	0	CALL	0	9	0	TRUE	0	0
2026-05-08	205	0	CALL	0	45	0	TRUE	0	0
2026-05-08	210	188.4	CALL	0	17	0	TRUE	0	0
2026-05-08	215	0	CALL	0	10	0	TRUE	0	0
2026-05-08	220	0	CALL	0	2	0	TRUE	0	0
2026-05-08	225	0	CALL	0	2	0	TRUE	0	0
2026-05-08	230	0	CALL	0	18	0	TRUE	0	0
2026-05-08	235	0	CALL	0	5	0	TRUE	0	0
2026-05-08	240	0	CALL	0	2	0	TRUE	0	0
2026-05-08	245	0	CALL	0	0	0	TRUE	0	0
2026-05-08	250	0	CALL	0	3	0	TRUE	0	0
2026-05-08	255	0	CALL	0	7	0	TRUE	0	0
2026-05-08	260	136.4	CALL	0	7	0	TRUE	0	0
2026-05-08	265	0	CALL	0	8	0	TRUE	0	0
2026-05-08	270	0	CALL	0	11	0	TRUE	0	0
2026-05-08	275	112.75	CALL	0	3	0	TRUE	0	0
2026-05-08	280	0	CALL	0	10	84.96	TRUE	0	0
2026-05-08	285	0	CALL	0	8	62.16	TRUE	0	0
2026-05-08	290	0	CALL	0	6	74.63	TRUE	0	0
2026-05-08	295	0	CALL	0	14	75.27	TRUE	0	0
2026-05-08	300	0	CALL	0	3	0	TRUE	0	0
2026-05-08	302.5	0	CALL	0	0	78.81	TRUE	0	0
2026-05-08	305	0	CALL	0	6	74.84	TRUE	0	0
2026-05-08	307.5	0	CALL	0	0	74.03	TRUE	0	0
2026-05-08	310	86.79	CALL	0	4	75.77	TRUE	0	0
2026-05-08	312.5	0	CALL	0	0	73.06	TRUE	0	0
2026-05-08	315	93.11	CALL	0	15	74.22	TRUE	0	0
2026-05-08	317.5	0	CALL	0	0	79.68	TRUE	0	0
2026-05-08	320	73.7	CALL	0	5	73.54	TRUE	0	0
2026-05-08	322.5	0	CALL	0	0	72.18	TRUE	0	0
2026-05-08	325	0	CALL	0	14	69.15	TRUE	0	0
2026-05-08	327.5	0	CALL	0	0	69.39	TRUE	0	0
2026-05-08	330	75.1	CALL	0	12	72.72	TRUE	0	0
2026-05-08	332.5	0	CALL	0	0	70.72	TRUE	0	0
2026-05-08	335	0	CALL	0	29	69.85	TRUE	0	0
2026-05-08	337.5	0	CALL	0	0	69.89	TRUE	0	0
2026-05-08	340	74.32	CALL	0	40	69.42	TRUE	0	0
2026-05-08	342.5	0	CALL	0	0	68.54	TRUE	0	0
2026-05-08	345	77.08	CALL	3	59	67.58	TRUE	7.41	0.11
2026-05-08	347.5	0	CALL	0	0	68.27	TRUE	0	0
2026-05-08	350	70.35	CALL	315	48	76.28	TRUE	12.16	0.21
2026-05-08	352.5	0	CALL	0	0	64.5	TRUE	0	0
2026-05-08	355	53.89	CALL	0	244	63.26	TRUE	0	0
2026-05-08	357.5	0	CALL	0	0	62.79	TRUE	0	0
2026-05-08	360	62.52	CALL	10	64	66	TRUE	7.1	0.13
2026-05-08	362.5	0	CALL	0	0	62.68	TRUE	0	0
2026-05-08	365	56.45	CALL	2	79	69.18	TRUE	7.78	0.16
2026-05-08	367.5	0	CALL	0	0	63.83	TRUE	0	0
2026-05-08	370	50.71	CALL	1	54	60.03	TRUE	13.34	0.36
2026-05-08	372.5	32.25	CALL	0	35	61.71	TRUE	0	0
2026-05-08	375	39.96	CALL	0	55	61.23	TRUE	0	0
2026-05-08	377.5	43.1	CALL	2	3	63.04	TRUE	8.85	0.26
2026-05-08	380	44.8	CALL	11	126	69.97	TRUE	14.58	0.48
2026-05-08	382.5	31.2	CALL	0	21	61.65	TRUE	0	0
2026-05-08	385	40.13	CALL	10	28	65.7	TRUE	10.13	0.34
2026-05-08	387.5	36.95	CALL	16	4	60.07	TRUE	9.15	0.33
2026-05-08	390	35.38	CALL	5	198	60.93	TRUE	8.05	0.29
2026-05-08	392.5	26.98	CALL	0	5	60.56	TRUE	0	0
2026-05-08	395	31.35	CALL	17	74	58.66	TRUE	9.94	0.46
2026-05-08	397.5	30.25	CALL	2	13	60.65	TRUE	30.25	0
2026-05-08	400	28.3	CALL	35	386	59.37	TRUE	7.4	0.35
2026-05-08	402.5	26.75	CALL	3	10	59.34	TRUE	7.44	0.39
2026-05-08	405	25.25	CALL	8	52	59.3	TRUE	8.6	0.52
2026-05-08	407.5	24.72	CALL	2	2	62.29	TRUE	3.92	0.19
2026-05-08	410	22.25	CALL	21	251	58.7	TRUE	6.95	0.45
2026-05-08	412.5	19.63	CALL	12	13	54.53	TRUE	5.81	0.42
2026-05-08	415	21.17	CALL	40	392	60.96	TRUE	7.24	0.52
2026-05-08	417.5	19.7	CALL	55	46	60.77	FALSE	4.01	0.26
2026-05-08	420	17.35	CALL	131	825	58.99	FALSE	5.9	0.52
2026-05-08	422.5	16	CALL	16	0	58.24	FALSE	16	0
2026-05-08	425	16.24	CALL	48	113	62.4	FALSE	4.26	0.36
2026-05-08	427.5	15.25	CALL	11	0	62.49	FALSE	15.25	0
2026-05-08	430	12.49	CALL	44	113	56.66	FALSE	4	0.47
2026-05-08	432.5	12.65	CALL	2	0	60.16	FALSE	12.65	0
2026-05-08	435	11.1	CALL	60	117	57.88	FALSE	2.29	0.26
2026-05-08	437.5	11.2	CALL	2	0	60.97	FALSE	11.2	0
2026-05-08	440	8.45	CALL	38	170	57.51	FALSE	2.65	0.46
2026-05-08	442.5	0	CALL	0	0	58.28	FALSE	0	0
2026-05-08	445	8.15	CALL	24	22	57.93	FALSE	2.68	0.49
2026-05-08	447.5	0	CALL	0	0	57.96	FALSE	0	0
2026-05-08	450	6.85	CALL	67	574	57.64	FALSE	2.55	0.59
2026-05-08	452.5	6.25	CALL	19	0	57.44	FALSE	6.25	0
2026-05-08	455	6.13	CALL	2	30	59.07	FALSE	1.33	0.28
2026-05-08	457.5	5.15	CALL	3	0	56.97	FALSE	5.15	0
2026-05-08	460	4.88	CALL	15	103	57.74	FALSE	4.88	0
2026-05-08	462.5	0	CALL	0	0	58.61	FALSE	0	0
2026-05-08	465	4.22	CALL	10	23	58.43	FALSE	1.86	0.79
2026-05-08	467.5	4.11	CALL	2	0	59.7	FALSE	4.11	0
2026-05-08	470	3.65	CALL	51	59	59.11	FALSE	1.42	0.64
2026-05-08	472.5	3.4	CALL	2	0	59.48	FALSE	3.4	0
2026-05-08	475	3.11	CALL	17	0	59.52	FALSE	3.11	0
2026-05-08	477.5	0	CALL	0	0	61.07	FALSE	0	0
2026-05-08	480	2.45	CALL	23	10	58.65	FALSE	0.74	0.43
2026-05-08	482.5	0	CALL	0	0	59.76	FALSE	0	0
2026-05-08	485	0	CALL	0	0	60.26	FALSE	0	0
2026-05-08	487.5	0	CALL	0	0	60.69	FALSE	0	0
2026-05-08	490	1.8	CALL	1	5	59.86	FALSE	0.19	0.12
2026-05-08	492.5	0	CALL	0	0	61.3	FALSE	0	0
2026-05-08	495	1.46	CALL	2	0	59.69	FALSE	1.46	0
2026-05-08	497.5	0	CALL	0	0	62.21	FALSE	0	0
2026-05-08	500	1.15	CALL	9	39	59.24	FALSE	0.4	0.53
2026-05-08	502.5	0	CALL	0	0	63.79	FALSE	0	0
2026-05-08	505	0	CALL	0	0	64.65	FALSE	0	0
2026-05-08	507.5	0	CALL	0	0	65.58	FALSE	0	0
2026-05-08	510	0.92	CALL	1	2	61.47	FALSE	0.92	0
2026-05-08	512.5	0	CALL	0	0	68.2	FALSE	0	0
2026-05-08	515	0	CALL	0	0	69.13	FALSE	0	0
2026-05-08	185	0	PUT	0	0	219.97	FALSE	0	0
2026-05-08	190	0	PUT	0	0	213.42	FALSE	0	0
2026-05-08	195	0	PUT	0	0	207.04	FALSE	0	0
2026-05-08	200	0	PUT	0	7	200.97	FALSE	0	0
2026-05-08	205	0.05	PUT	80	29	133.07	FALSE	0.05	0
2026-05-08	210	0.01	PUT	187	30	112.35	FALSE	0.01	0
2026-05-08	215	0.05	PUT	450	1	124.68	FALSE	0.05	0
2026-05-08	220	0.13	PUT	300	28	133.13	FALSE	0.13	0
2026-05-08	225	0.1	PUT	0	90	172.23	FALSE	0	0
2026-05-08	230	0.12	PUT	0	2	166.93	FALSE	0	0
2026-05-08	235	0.13	PUT	0	5	161.6	FALSE	0	0
2026-05-08	240	0.13	PUT	0	17	156.51	FALSE	0	0
2026-05-08	245	0.16	PUT	0	14	151.5	FALSE	0	0
2026-05-08	250	0.19	PUT	0	12	146.58	FALSE	0	0
2026-05-08	255	0.09	PUT	8	13	100.42	FALSE	-0.11	-0.55
2026-05-08	260	0.14	PUT	0	49	137.11	FALSE	0	0
2026-05-08	265	0.37	PUT	0	4	132.64	FALSE	0	0
2026-05-08	270	0.45	PUT	2	265	110.01	FALSE	-0.28	-0.38
2026-05-08	275	0.61	PUT	0	51	109.17	FALSE	0	0
2026-05-08	280	1.04	PUT	0	147	93.51	FALSE	0	0
2026-05-08	285	0.48	PUT	0	68	98.83	FALSE	0	0
2026-05-08	290	0.36	PUT	1	85	90.89	FALSE	-0.2	-0.36
2026-05-08	295	0.65	PUT	1	57	95.51	FALSE	0.65	0
2026-05-08	300	0.45	PUT	18	250	86.26	FALSE	-0.45	-0.5
2026-05-08	302.5	0	PUT	0	0	101.1	FALSE	0	0
2026-05-08	305	0.55	PUT	1	37	85.16	FALSE	-0.48	-0.47
2026-05-08	307.5	0	PUT	0	0	97.31	FALSE	0	0
2026-05-08	310	0.95	PUT	0	66	88.97	FALSE	0	0
2026-05-08	312.5	0	PUT	0	0	93.67	FALSE	0	0
2026-05-08	315	1.05	PUT	0	59	91.82	FALSE	0	0
2026-05-08	317.5	0	PUT	0	0	89.82	FALSE	0	0
2026-05-08	320	0.76	PUT	11	118	78.12	FALSE	-0.68	-0.47
2026-05-08	322.5	0	PUT	0	0	86.43	FALSE	0	0
2026-05-08	325	0.91	PUT	15	48	76.8	FALSE	-0.83	-0.48
2026-05-08	327.5	0	PUT	0	0	75.92	FALSE	0	0
2026-05-08	330	1.02	PUT	19	68	74.53	FALSE	-0.72	-0.41
2026-05-08	332.5	1.29	PUT	1	0	76.16	FALSE	1.29	0
2026-05-08	335	1.2	PUT	21	58	72.99	FALSE	-0.74	-0.38
2026-05-08	337.5	1.72	PUT	1	0	76.88	FALSE	1.72	0
2026-05-08	340	1.45	PUT	27	354	71.89	FALSE	-1.29	-0.47
2026-05-08	342.5	0	PUT	0	0	71.84	FALSE	0	0
2026-05-08	345	1.64	PUT	6	59	69.75	FALSE	-1.32	-0.45
2026-05-08	347.5	0	PUT	0	0	70.4	FALSE	0	0
2026-05-08	350	2.14	PUT	53	231	70.09	FALSE	-1.99	-0.48
2026-05-08	352.5	2.01	PUT	21	0	66.82	FALSE	2.01	0
2026-05-08	355	2.32	PUT	7	51	67.19	FALSE	-2.5	-0.52
2026-05-08	357.5	2.58	PUT	11	0	66.94	FALSE	2.58	0
2026-05-08	360	2.98	PUT	46	741	67.49	FALSE	-2.02	-0.4
2026-05-08	362.5	3.13	PUT	3	0	66.18	FALSE	3.13	0
2026-05-08	365	3.63	PUT	65	661	66.95	FALSE	-3.54	-0.49
2026-05-08	367.5	3.8	PUT	40	0	65.56	FALSE	3.8	0
2026-05-08	370	4.17	PUT	74	187	65.22	FALSE	-3.33	-0.44
2026-05-08	372.5	4.55	PUT	14	51	64.78	FALSE	-4.1	-0.47
2026-05-08	375	5	PUT	137	314	64.54	FALSE	-4.08	-0.45
2026-05-08	377.5	5.37	PUT	31	27	63.76	FALSE	-3.53	-0.4
2026-05-08	380	5.81	PUT	36	207	63.18	FALSE	-3.99	-0.41
2026-05-08	382.5	6.2	PUT	11	15	62.25	FALSE	-4.55	-0.42
2026-05-08	385	6.95	PUT	40	202	62.72	FALSE	-4.35	-0.39
2026-05-08	387.5	7.9	PUT	11	43	63.78	FALSE	-5.55	-0.41
2026-05-08	390	8.1	PUT	61	395	61.67	FALSE	-5.37	-0.4
2026-05-08	392.5	9.8	PUT	10	2	65.16	FALSE	-4.5	-0.31
2026-05-08	395	10	PUT	32	111	62.8	FALSE	-5.79	-0.37
2026-05-08	397.5	10.24	PUT	1	13	60.52	FALSE	-7.36	-0.42
2026-05-08	400	11.52	PUT	15	71	61.8	FALSE	-6.17	-0.35
2026-05-08	402.5	11.93	PUT	1	31	61.82	FALSE	-6.07	-0.34
2026-05-08	405	12.84	PUT	4	9	63.17	FALSE	-7.35	-0.36
2026-05-08	407.5	13.9	PUT	1	6	63.39	FALSE	-4	-0.22
2026-05-08	410	16.65	PUT	2	16	60.35	FALSE	-7.45	-0.31
2026-05-08	412.5	20.57	PUT	0	2	62.13	FALSE	0	0
2026-05-08	415	17.1	PUT	3	2	58.5	FALSE	17.1	0
2026-05-08	417.5	18.21	PUT	2	0	57.96	TRUE	-5.09	-0.22
2026-05-08	420	19.3	PUT	114	139	62.13	TRUE	-5.28	-0.21
2026-05-08	422.5	20.45	PUT	2	0	56.44	TRUE	20.45	0
2026-05-08	425	21.77	PUT	11	32	56.05	TRUE	21.77	0
2026-05-08	427.5	0	PUT	0	0	59.14	TRUE	0	0
2026-05-08	430	26.53	PUT	2	22	61.63	TRUE	-5.3	-0.17
2026-05-08	432.5	0	PUT	0	0	58.8	TRUE	0	0
2026-05-08	435	0	PUT	0	0	61.17	TRUE	0	0
2026-05-08	437.5	0	PUT	0	0	60.67	TRUE	0	0
2026-05-08	440	32.77	PUT	1	10	60.4	TRUE	32.77	0
2026-05-08	442.5	0	PUT	0	0	60.71	TRUE	0	0
2026-05-08	445	53.6	PUT	0	4	61.23	TRUE	0	0
2026-05-08	447.5	0	PUT	0	0	58.26	TRUE	0	0
2026-05-08	450	45.7	PUT	0	4	61.22	TRUE	0	0
2026-05-08	452.5	0	PUT	0	0	60.65	TRUE	0	0
2026-05-08	455	0	PUT	0	1	60.61	TRUE	0	0
2026-05-08	457.5	0	PUT	0	0	60.73	TRUE	0	0
2026-05-08	460	66.85	PUT	0	20	60.93	TRUE	0	0
2026-05-08	462.5	0	PUT	0	0	60.55	TRUE	0	0
2026-05-08	465	0	PUT	0	1	60.71	TRUE	0	0
2026-05-08	467.5	0	PUT	0	0	60.49	TRUE	0	0
2026-05-08	470	0	PUT	0	0	61.4	TRUE	0	0
2026-05-08	472.5	0	PUT	0	0	60.37	TRUE	0	0
2026-05-08	475	0	PUT	0	0	60.52	TRUE	0	0
2026-05-08	477.5	0	PUT	0	0	60.99	TRUE	0	0
2026-05-08	480	86.05	PUT	0	14	59.78	TRUE	0	0
2026-05-08	482.5	0	PUT	0	0	59.64	TRUE	0	0
2026-05-08	485	0	PUT	0	0	59.91	TRUE	0	0
2026-05-08	487.5	0	PUT	0	0	60.26	TRUE	0	0
2026-05-08	490	96.3	PUT	0	1	60.71	TRUE	0	0
2026-05-08	492.5	0	PUT	0	0	60.21	TRUE	0	0
2026-05-08	495	0	PUT	0	0	59.98	TRUE	0	0
2026-05-08	497.5	0	PUT	0	0	60.34	TRUE	0	0
2026-05-08	500	0	PUT	0	2	61.14	TRUE	0	0
2026-05-08	502.5	0	PUT	0	0	60.79	TRUE	0	0
2026-05-08	505	0	PUT	0	0	61.17	TRUE	0	0
2026-05-08	507.5	0	PUT	0	0	60.11	TRUE	0	0
2026-05-08	510	111.9	PUT	0	1	62.35	TRUE	0	0
2026-05-08	512.5	0	PUT	0	0	62.14	TRUE	0	0
2026-05-08	515	0	PUT	0	0	61.75	TRUE	0	0
2026-05-15	85	334.27	CALL	2	4	211.17	TRUE	334.27	0
2026-05-15	90	0	CALL	0	4	0	TRUE	0	0
2026-05-15	95	0	CALL	0	5	0	TRUE	0	0
2026-05-15	100	292.85	CALL	0	11	0	TRUE	0	0
2026-05-15	105	0	CALL	0	1	0	TRUE	0	0
2026-05-15	110	0	CALL	0	13	0	TRUE	0	0
2026-05-15	115	0	CALL	0	8	0	TRUE	0	0
2026-05-15	120	0	CALL	0	26	0	TRUE	0	0
2026-05-15	125	0	CALL	0	62	0	TRUE	0	0
2026-05-15	130	279.2	CALL	0	44	0	TRUE	0	0
2026-05-15	135	0	CALL	0	0	0	TRUE	0	0
2026-05-15	140	0	CALL	0	5	0	TRUE	0	0
2026-05-15	145	0	CALL	0	2	0	TRUE	0	0
2026-05-15	150	0	CALL	0	135	0	TRUE	0	0
2026-05-15	155	238.64	CALL	0	26	0	TRUE	0	0
2026-05-15	160	0	CALL	0	59	0	TRUE	0	0
2026-05-15	165	0	CALL	0	148	0	TRUE	0	0
2026-05-15	170	231.18	CALL	0	63	0	TRUE	0	0
2026-05-15	175	212.4	CALL	0	717	0	TRUE	0	0
2026-05-15	180	222.6	CALL	0	259	0	TRUE	0	0
2026-05-15	185	0	CALL	0	110	0	TRUE	0	0
2026-05-15	190	227.52	CALL	1	88	136.78	TRUE	227.52	0
2026-05-15	195	219.88	CALL	92	159	0	TRUE	13.98	0.07
2026-05-15	200	218.62	CALL	77	142	0	TRUE	218.62	0
2026-05-15	210	184.6	CALL	0	88	0	TRUE	0	0
2026-05-15	220	173.72	CALL	0	162	0	TRUE	0	0
2026-05-15	230	166.15	CALL	0	261	0	TRUE	0	0
2026-05-15	240	154.39	CALL	0	191	0	TRUE	0	0
2026-05-15	250	147.52	CALL	0	898	92.83	TRUE	0	0
2026-05-15	260	142.5	CALL	0	117	96.88	TRUE	0	0
2026-05-15	270	141.43	CALL	0	352	85.58	TRUE	0	0
2026-05-15	280	140.45	CALL	2	369	85.46	TRUE	140.45	0
2026-05-15	290	130.62	CALL	3	338	80.56	TRUE	130.62	0
2026-05-15	300	119.95	CALL	41	509	95.57	TRUE	7.83	0.07
2026-05-15	310	93.3	CALL	0	526	76.43	TRUE	0	0
2026-05-15	320	102.05	CALL	1	265	75.95	TRUE	102.05	0
2026-05-15	330	82.53	CALL	0	310	75.08	TRUE	0	0
2026-05-15	340	80.78	CALL	10	349	70.61	TRUE	7.08	0.1
2026-05-15	345	60	CALL	0	1	71.32	TRUE	0	0
2026-05-15	350	72.02	CALL	29	428	69.65	TRUE	5.25	0.08
2026-05-15	355	68.78	CALL	2	2	73.72	TRUE	10.74	0.19
2026-05-15	360	63.85	CALL	25	544	69.72	TRUE	10.85	0.2
2026-05-15	365	61.85	CALL	17	7	70.07	TRUE	7.03	0.13
2026-05-15	370	58.1	CALL	30	699	70	TRUE	14.92	0.35
2026-05-15	372.5	43.44	CALL	0	1	69.72	TRUE	0	0
2026-05-15	375	50.8	CALL	23	48	69.59	TRUE	2.85	0.06
2026-05-15	377.5	0	CALL	0	0	68.44	TRUE	0	0
2026-05-15	380	50.83	CALL	183	775	69.73	TRUE	14.48	0.4
2026-05-15	382.5	33.9	CALL	0	2	68.11	TRUE	0	0
2026-05-15	385	48.17	CALL	20	1	69.06	TRUE	7.06	0.17
2026-05-15	387.5	31	CALL	0	1	69.55	TRUE	0	0
2026-05-15	390	42	CALL	22	1376	68.67	TRUE	9.97	0.31
2026-05-15	392.5	24.95	CALL	0	5	67.5	TRUE	0	0
2026-05-15	395	41.45	CALL	2	31	67.68	TRUE	13.57	0.49
2026-05-15	397.5	36.75	CALL	14	273	66.84	TRUE	4.88	0.15
2026-05-15	400	35.28	CALL	141	1330	66.82	TRUE	6.93	0.24
2026-05-15	402.5	35.71	CALL	5	17	67.42	TRUE	8.96	0.34
2026-05-15	405	33.85	CALL	1	34	70.51	TRUE	8.85	0.35
2026-05-15	407.5	23.7	CALL	0	14	67.5	TRUE	0	0
2026-05-15	410	29.69	CALL	151	671	66.5	TRUE	6.42	0.28
2026-05-15	412.5	30.2	CALL	14	35	67.49	TRUE	4.7	0.18
2026-05-15	415	29.39	CALL	32	23	66.28	TRUE	10.41	0.55
2026-05-15	417.5	25.9	CALL	27	7	66.26	FALSE	2.7	0.12
2026-05-15	420	25.07	CALL	141	1199	67.1	FALSE	6.66	0.36
2026-05-15	425	23.82	CALL	36	166	65.69	FALSE	8.15	0.52
2026-05-15	430	20.28	CALL	109	1721	65.7	FALSE	5.78	0.4
2026-05-15	435	20.46	CALL	6	58	65.3	FALSE	7.81	0.62
2026-05-15	440	18.43	CALL	22	521	65.86	FALSE	7.03	0.62
2026-05-15	445	15.24	CALL	7	21	66.38	FALSE	4.94	0.48
2026-05-15	450	13.74	CALL	293	3595	66.4	FALSE	3.84	0.39
2026-05-15	455	12.5	CALL	2	4	66.8	FALSE	4.6	0.58
2026-05-15	460	11.8	CALL	107	3915	66.43	FALSE	4.1	0.53
2026-05-15	470	8.4	CALL	39	2883	64.84	FALSE	2.64	0.46
2026-05-15	480	6.72	CALL	21	806	65.21	FALSE	2.52	0.6
2026-05-15	490	5.9	CALL	9	1168	67.78	FALSE	2.44	0.71
2026-05-15	500	4.13	CALL	32	414	65.42	FALSE	1.63	0.65
2026-05-15	510	2.95	CALL	11	63	64.1	FALSE	2.95	0
2026-05-15	520	2.3	CALL	9	149	64.49	FALSE	0.73	0.47
2026-05-15	530	0.82	CALL	0	15	63.89	FALSE	0	0
2026-05-15	540	1.61	CALL	25	88	67.24	FALSE	0.66	0.69
2026-05-15	550	1.13	CALL	1	6	66.24	FALSE	1.06	15.14
2026-05-15	560	0.72	CALL	8	235	64.45	FALSE	0.24	0.5
2026-05-15	85	0.1	PUT	0	12	333.9	FALSE	0	0
2026-05-15	90	0.1	PUT	0	5	322.1	FALSE	0	0
2026-05-15	95	0.01	PUT	0	21	311	FALSE	0	0
2026-05-15	100	0	PUT	0	104	202.87	FALSE	0	0
2026-05-15	105	0	PUT	0	7	290.57	FALSE	0	0
2026-05-15	110	0	PUT	0	33	281.14	FALSE	0	0
2026-05-15	115	0	PUT	0	85	272.15	FALSE	0	0
2026-05-15	120	0	PUT	0	58	263.57	FALSE	0	0
2026-05-15	125	0.05	PUT	0	20	255.36	FALSE	0	0
2026-05-15	130	0	PUT	0	525	247.49	FALSE	0	0
2026-05-15	135	0.05	PUT	0	252	239.94	FALSE	0	0
2026-05-15	140	0.04	PUT	0	182	154.27	FALSE	0	0
2026-05-15	145	0.32	PUT	0	131	225.68	FALSE	0	0
2026-05-15	150	0	PUT	0	375	151.62	FALSE	0	0
2026-05-15	155	0	PUT	0	77	212.57	FALSE	0	0
2026-05-15	160	0	PUT	0	50	206.26	FALSE	0	0
2026-05-15	165	0	PUT	0	455	200.15	FALSE	0	0
2026-05-15	170	0.11	PUT	0	190	180.81	FALSE	0	0
2026-05-15	175	0.1	PUT	0	131	188.62	FALSE	0	0
2026-05-15	180	0.08	PUT	0	120	127.98	FALSE	0	0
2026-05-15	185	0.24	PUT	0	172	177.87	FALSE	0	0
2026-05-15	190	0.06	PUT	387	521	120.2	FALSE	0.06	0
2026-05-15	195	0.12	PUT	0	200	167.54	FALSE	0	0
2026-05-15	200	0.08	PUT	264	674	116.08	FALSE	0.08	0
2026-05-15	210	0.45	PUT	240	854	133.63	FALSE	0.45	0
2026-05-15	220	0.44	PUT	1	663	124.98	FALSE	0.44	0
2026-05-15	230	0.44	PUT	1	762	117.11	FALSE	0.44	0
2026-05-15	240	0.31	PUT	7	4773	104.43	FALSE	-0.08	-0.21
2026-05-15	250	0.43	PUT	7	542	101.95	FALSE	-0.01	-0.02
2026-05-15	260	0.37	PUT	16	700	92.95	FALSE	-0.12	-0.24
2026-05-15	270	0.53	PUT	2	474	91	FALSE	-0.24	-0.31
2026-05-15	280	0.77	PUT	20	1134	89.52	FALSE	-0.24	-0.24
2026-05-15	290	1.06	PUT	63	568	87.5	FALSE	-0.31	-0.23
2026-05-15	300	1.3	PUT	32	1360	83.77	FALSE	-0.48	-0.27
2026-05-15	310	1.87	PUT	80	881	82.89	FALSE	-0.53	-0.22
2026-05-15	320	2.33	PUT	97	789	79.64	FALSE	-0.61	-0.21
2026-05-15	330	2.97	PUT	80	669	76.91	FALSE	-1.44	-0.33
2026-05-15	340	4.2	PUT	97	1223	76.63	FALSE	-1.2	-0.22
2026-05-15	345	4.55	PUT	5	66	74.48	FALSE	-1.85	-0.29
2026-05-15	350	5.12	PUT	79	650	73.24	FALSE	-2.55	-0.33
2026-05-15	355	6.1	PUT	19	55	73.53	FALSE	-2.35	-0.28
2026-05-15	360	6.95	PUT	50	433	72.8	FALSE	-2.6	-0.27
2026-05-15	365	8	PUT	13	71	72.47	FALSE	-2.88	-0.26
2026-05-15	370	9.1	PUT	66	947	71.92	FALSE	-3.64	-0.29
2026-05-15	372.5	9.45	PUT	16	240	70.81	FALSE	-3.21	-0.25
2026-05-15	375	10.02	PUT	16	19	70.39	FALSE	-3.23	-0.24
2026-05-15	377.5	10.7	PUT	14	14	70.25	FALSE	-4.06	-0.28
2026-05-15	380	11.1	PUT	126	1570	69.1	FALSE	-4.4	-0.28
2026-05-15	382.5	16.47	PUT	0	1	70.16	FALSE	0	0
2026-05-15	385	12.79	PUT	48	8	69.36	FALSE	-2.47	-0.16
2026-05-15	387.5	13.4	PUT	2	2	68.61	FALSE	-2.2	-0.14
2026-05-15	390	14.42	PUT	183	459	68.99	FALSE	-2.88	-0.17
2026-05-15	392.5	17.6	PUT	0	17	69.77	FALSE	0	0
2026-05-15	395	15.94	PUT	6	31	70.62	FALSE	-2.76	-0.15
2026-05-15	397.5	19.68	PUT	0	35	69.06	FALSE	0	0
2026-05-15	400	18.4	PUT	177	1138	69.07	FALSE	-5.55	-0.23
2026-05-15	402.5	18.8	PUT	8	22	67.23	FALSE	-3.11	-0.14
2026-05-15	405	20.21	PUT	40	13	68.03	FALSE	-5.84	-0.22
2026-05-15	407.5	28.17	PUT	0	128	67.99	FALSE	0	0
2026-05-15	410	22.9	PUT	1095	126	68.92	FALSE	-6.35	-0.22
2026-05-15	412.5	23.2	PUT	14	21	66.5	FALSE	-3.8	-0.14
2026-05-15	415	25	PUT	19	4	67.88	FALSE	-2.9	-0.1
2026-05-15	417.5	25.55	PUT	1	1	65.93	TRUE	-4.15	-0.14
2026-05-15	420	26.25	PUT	21	51	64.28	TRUE	-4.7	-0.15
2026-05-15	425	30	PUT	1	2	66.72	TRUE	30	0
2026-05-15	430	47.23	PUT	0	46	66.67	TRUE	0	0
2026-05-15	435	0	PUT	0	0	67.93	TRUE	0	0
2026-05-15	440	59.1	PUT	0	46	65.75	TRUE	0	0
2026-05-15	445	0	PUT	0	0	67.73	TRUE	0	0
2026-05-15	450	44.6	PUT	1	9	65.27	TRUE	44.6	0
2026-05-15	455	0	PUT	0	0	67.06	TRUE	0	0
2026-05-15	460	71.35	PUT	0	1	65.04	TRUE	0	0
2026-05-15	470	85.7	PUT	0	4	67.15	TRUE	0	0
2026-05-15	480	88.75	PUT	0	12	67.14	TRUE	0	0
2026-05-15	490	96.95	PUT	0	4	67.38	TRUE	0	0
2026-05-15	500	116.65	PUT	0	2	67.62	TRUE	0	0
2026-05-15	510	117.85	PUT	0	11	68.5	TRUE	0	0
2026-05-15	520	0	PUT	0	0	67.16	TRUE	0	0
2026-05-15	530	135.55	PUT	0	1	67.38	TRUE	0	0
2026-05-15	540	140.45	PUT	0	1	68.45	TRUE	0	0
2026-05-15	550	142.9	PUT	0	1	70.06	TRUE	0	0
2026-05-15	560	167.7	PUT	0	0	72.58	TRUE	0	0
2026-05-22	185	0	CALL	0	0	119.39	TRUE	0	0
2026-05-22	190	205.15	CALL	0	1	116.6	TRUE	0	0
2026-05-22	195	0	CALL	0	0	110.06	TRUE	0	0
2026-05-22	200	0	CALL	0	0	111.05	TRUE	0	0
2026-05-22	205	0	CALL	0	0	0	TRUE	0	0
2026-05-22	210	0	CALL	0	0	104.12	TRUE	0	0
2026-05-22	215	0	CALL	0	0	104.13	TRUE	0	0
2026-05-22	220	0	CALL	0	0	98.89	TRUE	0	0
2026-05-22	225	0	CALL	0	1	97.5	TRUE	0	0
2026-05-22	230	162.07	CALL	0	3	95.91	TRUE	0	0
2026-05-22	235	0	CALL	0	0	82.51	TRUE	0	0
2026-05-22	240	0	CALL	0	0	93.16	TRUE	0	0
2026-05-22	245	0	CALL	0	0	91.15	TRUE	0	0
2026-05-22	250	151.4	CALL	0	1	90.4	TRUE	0	0
2026-05-22	255	0	CALL	0	0	89.9	TRUE	0	0
2026-05-22	260	0	CALL	0	0	87.54	TRUE	0	0
2026-05-22	265	0	CALL	0	0	85.64	TRUE	0	0
2026-05-22	270	0	CALL	0	0	79.85	TRUE	0	0
2026-05-22	275	120.95	CALL	0	1	78.11	TRUE	0	0
2026-05-22	280	0	CALL	0	0	78.76	TRUE	0	0
2026-05-22	285	0	CALL	0	0	78.07	TRUE	0	0
2026-05-22	290	0	CALL	0	0	77.09	TRUE	0	0
2026-05-22	295	123.95	CALL	2	2	74.75	TRUE	123.95	0
2026-05-22	300	0	CALL	0	0	76.87	TRUE	0	0
2026-05-22	305	91.85	CALL	0	1	75.55	TRUE	0	0
2026-05-22	310	0	CALL	0	0	73.85	TRUE	0	0
2026-05-22	315	104.63	CALL	1	6	68.43	TRUE	104.63	0
2026-05-22	320	0	CALL	0	3	72.57	TRUE	0	0
2026-05-22	325	76.32	CALL	0	2	71.72	TRUE	0	0
2026-05-22	330	90.93	CALL	1	4	67.33	TRUE	90.93	0
2026-05-22	335	87.23	CALL	1	23	70.67	TRUE	5.78	0.07
2026-05-22	340	71	CALL	0	5	68.26	TRUE	0	0
2026-05-22	345	0	CALL	0	12	69.38	TRUE	0	0
2026-05-22	350	72.75	CALL	1	14	62.33	TRUE	10.9	0.18
2026-05-22	355	51.3	CALL	0	13	66.68	TRUE	0	0
2026-05-22	360	0	CALL	0	2	67.98	TRUE	0	0
2026-05-22	365	42.95	CALL	0	14	66.48	TRUE	0	0
2026-05-22	370	51	CALL	0	28	65.68	TRUE	0	0
2026-05-22	375	47.18	CALL	0	15	65.39	TRUE	0	0
2026-05-22	380	44.17	CALL	0	93	64.84	TRUE	0	0
2026-05-22	385	38.76	CALL	0	15	65.02	TRUE	0	0
2026-05-22	390	35.8	CALL	0	43	64.36	TRUE	0	0
2026-05-22	395	41.2	CALL	500	34	64.31	TRUE	8.8	0.27
2026-05-22	400	39.63	CALL	5	67	65.69	TRUE	10.28	0.35
2026-05-22	405	38	CALL	2	21	65.2	TRUE	9.95	0.35
2026-05-22	410	34.62	CALL	3	39	63.29	TRUE	9.32	0.37
2026-05-22	415	31.85	CALL	9	36	64.8	TRUE	8.75	0.38
2026-05-22	420	27.95	CALL	13	48	63.87	FALSE	6.9	0.33
2026-05-22	425	25.5	CALL	6	97	63.32	FALSE	4.15	0.19
2026-05-22	430	24.15	CALL	6	29	64.91	FALSE	7.5	0.45
2026-05-22	435	23.03	CALL	17	16	66.74	FALSE	7.88	0.52
2026-05-22	440	19.45	CALL	14	12	62.78	FALSE	5.52	0.4
2026-05-22	445	18.83	CALL	13	97	65.22	FALSE	4.16	0.28
2026-05-22	450	13.14	CALL	0	36	62.78	FALSE	0	0
2026-05-22	455	11.87	CALL	0	74	62.85	FALSE	0	0
2026-05-22	460	14.55	CALL	5	62	62.96	FALSE	5.65	0.63
2026-05-22	465	9.5	CALL	0	30	62.76	FALSE	0	0
2026-05-22	470	11.65	CALL	6	13	64.45	FALSE	4	0.52
2026-05-22	480	5.05	CALL	0	30	62.14	FALSE	0	0
2026-05-22	490	7.4	CALL	2	25	63.09	FALSE	7.4	0
2026-05-22	500	5.8	CALL	1	25	62.45	FALSE	1.46	0.34
2026-05-22	510	1.94	CALL	0	2	62.76	FALSE	0	0
2026-05-22	520	1.8	CALL	0	13	62.21	FALSE	0	0
2026-05-22	530	1.21	CALL	0	10	62.82	FALSE	0	0
2026-05-22	540	1.65	CALL	0	4	62.97	FALSE	0	0
2026-05-22	185	0.15	PUT	0	2	153.18	FALSE	0	0
2026-05-22	190	0	PUT	0	3	148.74	FALSE	0	0
2026-05-22	195	0.3	PUT	0	15	144.41	FALSE	0	0
2026-05-22	200	0.29	PUT	0	420	140.29	FALSE	0	0
2026-05-22	205	0.22	PUT	0	14	136.16	FALSE	0	0
2026-05-22	210	0.53	PUT	240	254	117.77	FALSE	0.53	0
2026-05-22	215	0.35	PUT	0	17	119.66	FALSE	0	0
2026-05-22	220	0.55	PUT	1	316	111.13	FALSE	0.55	0
2026-05-22	225	0.55	PUT	0	1	107.03	FALSE	0	0
2026-05-22	230	0.43	PUT	0	542	110.83	FALSE	0	0
2026-05-22	235	0.45	PUT	0	10	104.06	FALSE	0	0
2026-05-22	240	0.76	PUT	1	517	102.43	FALSE	0.3	0.65
2026-05-22	245	0	PUT	0	0	100.17	FALSE	0	0
2026-05-22	250	0.55	PUT	0	17	104.31	FALSE	0	0
2026-05-22	255	0.81	PUT	0	12	89.09	FALSE	0	0
2026-05-22	260	0.69	PUT	83	180	87.89	FALSE	0.69	0
2026-05-22	265	0.81	PUT	4	0	87.03	FALSE	0.81	0
2026-05-22	270	1.07	PUT	0	2	88.68	FALSE	0	0
2026-05-22	275	1.43	PUT	0	5	94.38	FALSE	0	0
2026-05-22	280	1.5	PUT	0	4	87.67	FALSE	0	0
2026-05-22	285	1.46	PUT	0	7	85.46	FALSE	0	0
2026-05-22	290	1.52	PUT	1	30	80.8	FALSE	-0.31	-0.17
2026-05-22	295	1.72	PUT	1	13	79.62	FALSE	-0.44	-0.2
2026-05-22	300	2.12	PUT	53	26	79.97	FALSE	-0.13	-0.06
2026-05-22	305	2.3	PUT	2	29	78.14	FALSE	-0.95	-0.29
2026-05-22	310	2.58	PUT	22	34	76.93	FALSE	-0.17	-0.06
2026-05-22	315	3.32	PUT	30	178	78.46	FALSE	-0.14	-0.04
2026-05-22	320	4.1	PUT	0	61	75.68	FALSE	0	0
2026-05-22	325	4	PUT	1	31	75.45	FALSE	-1.1	-0.22
2026-05-22	330	4.6	PUT	1	58	75	FALSE	-0.8	-0.15
2026-05-22	335	6.45	PUT	0	58	73.56	FALSE	0	0
2026-05-22	340	5.9	PUT	1	46	73.64	FALSE	-0.52	-0.08
2026-05-22	345	8.1	PUT	0	45	70.68	FALSE	0	0
2026-05-22	350	6.95	PUT	9	59	70.34	FALSE	-2.4	-0.26
2026-05-22	355	8.09	PUT	2	11	70.6	FALSE	-2.52	-0.24
2026-05-22	360	8.56	PUT	1	58	68.28	FALSE	-3.38	-0.28
2026-05-22	365	10.05	PUT	13	42	69.02	FALSE	-3.15	-0.24
2026-05-22	370	11.47	PUT	10	41	69.13	FALSE	-1.37	-0.11
2026-05-22	375	12.56	PUT	18	35	67.97	FALSE	-1.59	-0.11
2026-05-22	380	13.92	PUT	32	89	67.29	FALSE	-1.64	-0.11
2026-05-22	385	14.85	PUT	1	38	65.23	FALSE	-3.2	-0.18
2026-05-22	390	17.7	PUT	9	14	66.38	FALSE	-1.87	-0.1
2026-05-22	395	26.72	PUT	0	33	65.86	FALSE	0	0
2026-05-22	400	20.5	PUT	4	11	64.59	FALSE	-5.85	-0.22
2026-05-22	405	22.56	PUT	2	37	67.18	FALSE	-6.39	-0.22
2026-05-22	410	24.85	PUT	11	39	65.42	FALSE	-6.6	-0.21
2026-05-22	415	29.19	PUT	1	18	68.01	FALSE	-5.77	-0.17
2026-05-22	420	29.65	PUT	1	26	64.72	TRUE	-4.25	-0.13
2026-05-22	425	41.5	PUT	0	20	65.62	TRUE	0	0
2026-05-22	430	36.35	PUT	1	1	65.29	TRUE	36.35	0
2026-05-22	435	39.14	PUT	21	10	64.7	TRUE	39.14	0
2026-05-22	440	54.42	PUT	0	2	64.83	TRUE	0	0
2026-05-22	445	61.15	PUT	0	1	65.58	TRUE	0	0
2026-05-22	450	58.35	PUT	0	7	64.97	TRUE	0	0
2026-05-22	455	0	PUT	0	0	63.66	TRUE	0	0
2026-05-22	460	73.6	PUT	0	10	64.97	TRUE	0	0
2026-05-22	465	77.45	PUT	0	1	63.49	TRUE	0	0
2026-05-22	470	0	PUT	0	1	64.75	TRUE	0	0
2026-05-22	480	90.5	PUT	0	10	64.67	TRUE	0	0
2026-05-22	490	0	PUT	0	0	64.73	TRUE	0	0
2026-05-22	500	0	PUT	0	0	65.62	TRUE	0	0
2026-05-22	510	0	PUT	0	0	65.86	TRUE	0	0
2026-05-22	520	125.45	PUT	0	1	63.77	TRUE	0	0
2026-05-22	530	135.15	PUT	0	6	63.8	TRUE	0	0
2026-05-22	540	0	PUT	0	0	63.66	TRUE	0	0
2026-05-29	195	0	CALL	0	0	93.22	TRUE	0	0
2026-05-29	200	0	CALL	0	0	96.96	TRUE	0	0
2026-05-29	205	0	CALL	0	0	94.43	TRUE	0	0
2026-05-29	210	0	CALL	0	0	88.76	TRUE	0	0
2026-05-29	215	0	CALL	0	0	88.05	TRUE	0	0
2026-05-29	220	182.1	CALL	0	3	80.66	TRUE	0	0
2026-05-29	225	185.4	CALL	0	2	89.72	TRUE	0	0
2026-05-29	230	180	CALL	0	5	85.32	TRUE	0	0
2026-05-29	235	0	CALL	0	0	84.51	TRUE	0	0
2026-05-29	240	0	CALL	0	0	83.43	TRUE	0	0
2026-05-29	245	0	CALL	0	0	82.79	TRUE	0	0
2026-05-29	250	0	CALL	0	0	82.38	TRUE	0	0
2026-05-29	255	0	CALL	0	0	79.72	TRUE	0	0
2026-05-29	260	0	CALL	0	0	71.44	TRUE	0	0
2026-05-29	265	0	CALL	0	0	74.05	TRUE	0	0
2026-05-29	270	0	CALL	0	0	77.77	TRUE	0	0
2026-05-29	275	0	CALL	0	0	76.01	TRUE	0	0
2026-05-29	280	0	CALL	0	0	73.6	TRUE	0	0
2026-05-29	285	0	CALL	0	0	72.04	TRUE	0	0
2026-05-29	290	105.7	CALL	0	11	72.34	TRUE	0	0
2026-05-29	295	0	CALL	0	0	70.91	TRUE	0	0
2026-05-29	300	96.7	CALL	0	10	71.31	TRUE	0	0
2026-05-29	305	0	CALL	0	0	70.74	TRUE	0	0
2026-05-29	310	94.95	CALL	0	1	69.77	TRUE	0	0
2026-05-29	315	93.1	CALL	0	5	69.73	TRUE	0	0
2026-05-29	320	0	CALL	0	0	69.09	TRUE	0	0
2026-05-29	325	75.32	CALL	0	1	68.22	TRUE	0	0
2026-05-29	330	93.8	CALL	37	10	72.03	TRUE	93.8	0
2026-05-29	335	82.1	CALL	0	2	67.39	TRUE	0	0
2026-05-29	340	78.39	CALL	0	2	66.08	TRUE	0	0
2026-05-29	345	0	CALL	0	1	66.26	TRUE	0	0
2026-05-29	350	73	CALL	1	52	64.4	TRUE	1	0.01
2026-05-29	355	55.91	CALL	0	55	64.21	TRUE	0	0
2026-05-29	360	52.85	CALL	0	1	63.88	TRUE	0	0
2026-05-29	365	65.5	CALL	1	3	63.68	TRUE	8.17	0.14
2026-05-29	370	48.69	CALL	0	8	63.59	TRUE	0	0
2026-05-29	375	45.85	CALL	0	7	62.41	TRUE	0	0
2026-05-29	380	55	CALL	10	33	62.58	TRUE	8	0.17
2026-05-29	385	47.69	CALL	2	26	62.61	TRUE	47.69	0
2026-05-29	390	46.22	CALL	2	23	61.37	TRUE	6.33	0.16
2026-05-29	395	42.73	CALL	5	27	60.27	TRUE	2.15	0.05
2026-05-29	400	40	CALL	22	44	60.54	TRUE	7.02	0.21
2026-05-29	405	39.5	CALL	4	11	61.4	TRUE	5.72	0.17
2026-05-29	410	35.26	CALL	3	20	61.68	TRUE	7.23	0.26
2026-05-29	415	32	CALL	107	26	60.08	TRUE	7.5	0.31
2026-05-29	420	31.5	CALL	3	6	63.69	FALSE	7.06	0.29
2026-05-29	425	27.95	CALL	185	164	61.03	FALSE	6.85	0.32
2026-05-29	430	25.75	CALL	12	33	60.78	FALSE	7.1	0.38
2026-05-29	435	25.2	CALL	42	5	63.57	FALSE	6.26	0.33
2026-05-29	440	21.68	CALL	45	16	60.23	FALSE	5.18	0.31
2026-05-29	445	11.62	CALL	0	21	61.03	FALSE	0	0
2026-05-29	450	19.35	CALL	13	71	59.3	FALSE	3.79	0.24
2026-05-29	455	17.75	CALL	49	46	62.13	FALSE	17.75	0
2026-05-29	460	16.4	CALL	11	37	62.28	FALSE	3.11	0.23
2026-05-29	465	10.19	CALL	0	15	60.09	FALSE	0	0
2026-05-29	470	13.59	CALL	151	22	61.73	FALSE	4.66	0.52
2026-05-29	480	7.25	CALL	0	18	60.37	FALSE	0	0
2026-05-29	490	8.86	CALL	3	4	60.06	FALSE	8.86	0
2026-05-29	500	7.47	CALL	60	26	60.55	FALSE	1.97	0.36
2026-05-29	510	3.68	CALL	0	44	60.01	FALSE	0	0
2026-05-29	520	4.85	CALL	1	11	59.91	FALSE	4.85	0
2026-05-29	530	4.25	CALL	5	36	61.14	FALSE	4.25	0
2026-05-29	540	3.18	CALL	2	14	59.86	FALSE	3.18	0
2026-05-29	195	0.22	PUT	0	152	129.36	FALSE	0	0
2026-05-29	200	0.21	PUT	0	129	125.67	FALSE	0	0
2026-05-29	205	0.53	PUT	0	25	122.06	FALSE	0	0
2026-05-29	210	0.34	PUT	0	18	118.62	FALSE	0	0
2026-05-29	215	0.59	PUT	0	88	106.95	FALSE	0	0
2026-05-29	220	0.43	PUT	0	62	105.59	FALSE	0	0
2026-05-29	225	0.42	PUT	0	25	101.89	FALSE	0	0
2026-05-29	230	0.56	PUT	0	26	95.25	FALSE	0	0
2026-05-29	235	0.64	PUT	0	33	102.9	FALSE	0	0
2026-05-29	240	0.95	PUT	0	56	100.08	FALSE	0	0
2026-05-29	245	0.69	PUT	0	6	97.49	FALSE	0	0
2026-05-29	250	0.93	PUT	500	4	88.27	FALSE	0.93	0
2026-05-29	255	1.12	PUT	500	0	88.06	FALSE	1.12	0
2026-05-29	260	1.29	PUT	500	2	87.25	FALSE	1.29	0
2026-05-29	265	1.57	PUT	0	31	86.93	FALSE	0	0
2026-05-29	270	1.93	PUT	0	3	82.52	FALSE	0	0
2026-05-29	275	1.96	PUT	0	2	80.88	FALSE	0	0
2026-05-29	280	1.9	PUT	0	26	80.43	FALSE	0	0
2026-05-29	285	1.67	PUT	2	10	76.4	FALSE	-0.32	-0.16
2026-05-29	290	2.45	PUT	0	41	80.9	FALSE	0	0
2026-05-29	295	2.8	PUT	0	10	76.04	FALSE	0	0
2026-05-29	300	2.75	PUT	1	28	75.77	FALSE	-0.36	-0.12
2026-05-29	305	3.39	PUT	0	15	73.9	FALSE	0	0
2026-05-29	310	3.2	PUT	1	32	72.42	FALSE	-0.75	-0.19
2026-05-29	315	3.3	PUT	20	24	69.93	FALSE	3.3	0
2026-05-29	320	4.3	PUT	2	18	71.92	FALSE	4.3	0
2026-05-29	325	5.8	PUT	0	13	70.69	FALSE	0	0
2026-05-29	330	5	PUT	1	19	68.68	FALSE	-1.6	-0.24
2026-05-29	335	8.14	PUT	0	85	70.19	FALSE	0	0
2026-05-29	340	8.9	PUT	0	64	69.04	FALSE	0	0
2026-05-29	345	7.53	PUT	1	21	68.15	FALSE	-1.12	-0.13
2026-05-29	350	11.4	PUT	0	43	66.8	FALSE	0	0
2026-05-29	355	9.6	PUT	7	42	67.61	FALSE	-0.89	-0.08
2026-05-29	360	10.44	PUT	35	156	66.39	FALSE	-2.2	-0.17
2026-05-29	365	11.52	PUT	1	11	65.64	FALSE	11.52	0
2026-05-29	370	13.25	PUT	2	10	66.32	FALSE	-1.8	-0.12
2026-05-29	375	14.1	PUT	9	21	64.52	FALSE	-2.88	-0.17
2026-05-29	380	15.7	PUT	10	196	64.34	FALSE	-3.62	-0.19
2026-05-29	385	17.22	PUT	6	31	63.7	FALSE	17.22	0
2026-05-29	390	19.63	PUT	45	35	64.78	FALSE	-2.09	-0.1
2026-05-29	395	26.56	PUT	0	7	63.42	FALSE	0	0
2026-05-29	400	25.63	PUT	0	12	63.6	FALSE	0	0
2026-05-29	405	25.57	PUT	45	2	63.54	FALSE	25.57	0
2026-05-29	410	38.25	PUT	0	4	62.85	FALSE	0	0
2026-05-29	415	0	PUT	0	0	63.11	FALSE	0	0
2026-05-29	420	0	PUT	0	0	62.87	TRUE	0	0
2026-05-29	425	47.5	PUT	0	1	62.78	TRUE	0	0
2026-05-29	430	52.73	PUT	0	1	62.8	TRUE	0	0
2026-05-29	435	54.75	PUT	0	1	62.64	TRUE	0	0
2026-05-29	440	48.08	PUT	0	2	62.74	TRUE	0	0
2026-05-29	445	64.2	PUT	0	2	62.52	TRUE	0	0
2026-05-29	450	56.48	PUT	0	22	62.59	TRUE	0	0
2026-05-29	455	0	PUT	0	0	62.38	TRUE	0	0
2026-05-29	460	73.85	PUT	0	10	62.39	TRUE	0	0
2026-05-29	465	0	PUT	0	0	62.35	TRUE	0	0
2026-05-29	470	0	PUT	0	0	61.75	TRUE	0	0
2026-05-29	480	0	PUT	0	0	62.06	TRUE	0	0
2026-05-29	490	0	PUT	0	0	62.24	TRUE	0	0
2026-05-29	500	0	PUT	0	0	62.36	TRUE	0	0
2026-05-29	510	0	PUT	0	0	62.43	TRUE	0	0
2026-05-29	520	0	PUT	0	0	62.54	TRUE	0	0
2026-05-29	530	0	PUT	0	0	63.08	TRUE	0	0
2026-05-29	540	0	PUT	0	0	62.15	TRUE	0	0
2026-06-05	205	0	CALL	0	0	86.95	TRUE	0	0
2026-06-05	210	0	CALL	0	0	83.15	TRUE	0	0
2026-06-05	215	0	CALL	0	0	80.75	TRUE	0	0
2026-06-05	220	0	CALL	0	0	80.69	TRUE	0	0
2026-06-05	225	0	CALL	0	0	79.26	TRUE	0	0
2026-06-05	230	0	CALL	0	0	78.56	TRUE	0	0
2026-06-05	235	0	CALL	0	0	78.31	TRUE	0	0
2026-06-05	240	0	CALL	0	0	77.1	TRUE	0	0
2026-06-05	245	0	CALL	0	0	69.88	TRUE	0	0
2026-06-05	250	0	CALL	0	0	70.42	TRUE	0	0
2026-06-05	255	0	CALL	0	0	71.37	TRUE	0	0
2026-06-05	260	0	CALL	0	0	70.78	TRUE	0	0
2026-06-05	265	0	CALL	0	0	71.4	TRUE	0	0
2026-06-05	270	0	CALL	0	0	71.16	TRUE	0	0
2026-06-05	275	0	CALL	0	0	70.88	TRUE	0	0
2026-06-05	280	0	CALL	0	0	71.22	TRUE	0	0
2026-06-05	285	0	CALL	0	0	70.73	TRUE	0	0
2026-06-05	290	0	CALL	0	0	70.36	TRUE	0	0
2026-06-05	295	0	CALL	0	0	69.89	TRUE	0	0
2026-06-05	300	0	CALL	0	0	69.78	TRUE	0	0
2026-06-05	305	0	CALL	0	0	68.01	TRUE	0	0
2026-06-05	310	0	CALL	0	0	68.22	TRUE	0	0
2026-06-05	315	0	CALL	0	0	67.75	TRUE	0	0
2026-06-05	320	0	CALL	0	0	66.84	TRUE	0	0
2026-06-05	325	0	CALL	0	0	67.13	TRUE	0	0
2026-06-05	330	0	CALL	0	0	66.1	TRUE	0	0
2026-06-05	335	0	CALL	0	0	64.74	TRUE	0	0
2026-06-05	340	0	CALL	0	0	65.5	TRUE	0	0
2026-06-05	345	0	CALL	0	0	64.41	TRUE	0	0
2026-06-05	350	0	CALL	0	0	63.59	TRUE	0	0
2026-06-05	355	76.03	CALL	1	0	63.79	TRUE	76.03	0
2026-06-05	360	0	CALL	0	0	62.95	TRUE	0	0
2026-06-05	365	55.69	CALL	0	1	62.58	TRUE	0	0
2026-06-05	370	0	CALL	0	0	62.23	TRUE	0	0
2026-06-05	375	0	CALL	0	0	63.13	TRUE	0	0
2026-06-05	380	0	CALL	0	0	62.2	TRUE	0	0
2026-06-05	385	0	CALL	0	0	61.6	TRUE	0	0
2026-06-05	390	0	CALL	0	0	60.99	TRUE	0	0
2026-06-05	395	0	CALL	0	0	61.01	TRUE	0	0
2026-06-05	400	0	CALL	0	0	60.75	TRUE	0	0
2026-06-05	405	41.05	CALL	1	2	61.9	TRUE	4.47	0.12
2026-06-05	410	34.73	CALL	1	2	60.18	TRUE	4.36	0.14
2026-06-05	415	34.92	CALL	3	0	59.78	TRUE	34.92	0
2026-06-05	420	33.1	CALL	6	3	60.67	FALSE	2.67	0.09
2026-06-05	425	31.43	CALL	10	1	61.62	FALSE	7.43	0.31
2026-06-05	430	0	CALL	0	0	59.74	FALSE	0	0
2026-06-05	435	26.24	CALL	2	0	59.58	FALSE	26.24	0
2026-06-05	440	23.1	CALL	1	3	57.26	FALSE	2.7	0.13
2026-06-05	445	0	CALL	0	0	59.08	FALSE	0	0
2026-06-05	450	0	CALL	0	0	58.94	FALSE	0	0
2026-06-05	455	19.8	CALL	6	0	60.31	FALSE	19.8	0
2026-06-05	460	0	CALL	0	0	59.18	FALSE	0	0
2026-06-05	465	0	CALL	0	0	59.01	FALSE	0	0
2026-06-05	470	12.2	CALL	0	3	59.1	FALSE	0	0
2026-06-05	480	13.17	CALL	2	0	59.93	FALSE	13.17	0
2026-06-05	490	0	CALL	0	0	59.07	FALSE	0	0
2026-06-05	500	0	CALL	0	0	58.79	FALSE	0	0
2026-06-05	510	0	CALL	0	0	58.95	FALSE	0	0
2026-06-05	520	5.75	CALL	3	0	57.3	FALSE	5.75	0
2026-06-05	530	0	CALL	0	0	58.41	FALSE	0	0
2026-06-05	540	4.05	CALL	1	0	57.87	FALSE	4.05	0
2026-06-05	205	0	PUT	0	0	111.64	FALSE	0	0
2026-06-05	210	0	PUT	0	0	108.42	FALSE	0	0
2026-06-05	215	0	PUT	0	0	105.41	FALSE	0	0
2026-06-05	220	0.27	PUT	10	0	82.03	FALSE	0.27	0
2026-06-05	225	0	PUT	0	0	99.98	FALSE	0	0
2026-06-05	230	0	PUT	0	0	97.32	FALSE	0	0
2026-06-05	235	0	PUT	0	0	95.31	FALSE	0	0
2026-06-05	240	0	PUT	0	0	92.09	FALSE	0	0
2026-06-05	245	0	PUT	0	0	89.69	FALSE	0	0
2026-06-05	250	1.15	PUT	500	0	83.45	FALSE	1.15	0
2026-06-05	255	1.36	PUT	500	0	83.14	FALSE	1.36	0
2026-06-05	260	1.58	PUT	500	0	82.62	FALSE	1.58	0
2026-06-05	265	0	PUT	0	0	81.17	FALSE	0	0
2026-06-05	270	0	PUT	0	0	79.41	FALSE	0	0
2026-06-05	275	1.94	PUT	2	0	77.4	FALSE	1.94	0
2026-06-05	280	2.11	PUT	2	0	75.94	FALSE	2.11	0
2026-06-05	285	0	PUT	0	0	75.84	FALSE	0	0
2026-06-05	290	0	PUT	0	0	76.35	FALSE	0	0
2026-06-05	295	0	PUT	0	0	72.87	FALSE	0	0
2026-06-05	300	0	PUT	0	0	72.49	FALSE	0	0
2026-06-05	305	0	PUT	0	0	71.67	FALSE	0	0
2026-06-05	310	0	PUT	0	0	70.81	FALSE	0	0
2026-06-05	315	0	PUT	0	0	70.13	FALSE	0	0
2026-06-05	320	0	PUT	0	0	69.96	FALSE	0	0
2026-06-05	325	6	PUT	10	0	69.41	FALSE	6	0
2026-06-05	330	7.97	PUT	0	10	68.57	FALSE	0	0
2026-06-05	335	0	PUT	0	0	67.72	FALSE	0	0
2026-06-05	340	7	PUT	3	0	63.64	FALSE	7	0
2026-06-05	345	0	PUT	0	0	66.4	FALSE	0	0
2026-06-05	350	11.65	PUT	0	1	66.34	FALSE	0	0
2026-06-05	355	12.03	PUT	3	0	68.03	FALSE	12.03	0
2026-06-05	360	11.72	PUT	12	0	63.82	FALSE	11.72	0
2026-06-05	365	13.05	PUT	4	1	63.59	FALSE	-1.65	-0.11
2026-06-05	370	15.4	PUT	1	1	65.43	FALSE	-1.26	-0.08
2026-06-05	375	0	PUT	0	0	63.85	FALSE	0	0
2026-06-05	380	18.2	PUT	12	1	64.02	FALSE	-1.96	-0.1
2026-06-05	385	19.39	PUT	11	0	62.61	FALSE	19.39	0
2026-06-05	390	21.5	PUT	2	0	62.87	FALSE	21.5	0
2026-06-05	395	0	PUT	0	0	62.72	FALSE	0	0
2026-06-05	400	25.07	PUT	10	1	61.44	FALSE	-3.68	-0.13
2026-06-05	405	0	PUT	0	0	62.1	FALSE	0	0
2026-06-05	410	29.51	PUT	32	0	60.84	FALSE	29.51	0
2026-06-05	415	31.94	PUT	32	0	60.61	FALSE	31.94	0
2026-06-05	420	34.36	PUT	7	0	60.14	TRUE	34.36	0
2026-06-05	425	37	PUT	6	0	59.87	TRUE	37	0
2026-06-05	430	0	PUT	0	0	60.93	TRUE	0	0
2026-06-05	435	0	PUT	0	0	60.86	TRUE	0	0
2026-06-05	440	0	PUT	0	0	60.99	TRUE	0	0
2026-06-05	445	0	PUT	0	0	60.57	TRUE	0	0
2026-06-05	450	0	PUT	0	0	60.46	TRUE	0	0
2026-06-05	455	0	PUT	0	0	60.53	TRUE	0	0
2026-06-05	460	0	PUT	0	0	60.29	TRUE	0	0
2026-06-05	465	0	PUT	0	0	59.3	TRUE	0	0
2026-06-05	470	0	PUT	0	0	60.06	TRUE	0	0
2026-06-05	480	0	PUT	0	0	60	TRUE	0	0
2026-06-05	490	0	PUT	0	0	59.86	TRUE	0	0
2026-06-05	500	0	PUT	0	0	60.67	TRUE	0	0
2026-06-05	510	0	PUT	0	0	60.09	TRUE	0	0
2026-06-05	520	0	PUT	0	0	60.74	TRUE	0	0
2026-06-05	530	0	PUT	0	0	61.03	TRUE	0	0
2026-06-05	540	0	PUT	0	0	61.24	TRUE	0	0
2026-06-18	65	0	CALL	0	16	0	TRUE	0	0
2026-06-18	70	323.27	CALL	0	9	0	TRUE	0	0
2026-06-18	75	0	CALL	0	6	0	TRUE	0	0
2026-06-18	80	0	CALL	0	117	0	TRUE	0	0
2026-06-18	85	332	CALL	2	13	0	TRUE	11.1	0.03
2026-06-18	90	0	CALL	0	0	0	TRUE	0	0
2026-06-18	95	0	CALL	0	15	0	TRUE	0	0
2026-06-18	100	294.15	CALL	0	131	0	TRUE	0	0
2026-06-18	105	0	CALL	0	239	0	TRUE	0	0
2026-06-18	110	0	CALL	0	234	0	TRUE	0	0
2026-06-18	115	0	CALL	0	8	0	TRUE	0	0
2026-06-18	120	0	CALL	0	39	0	TRUE	0	0
2026-06-18	125	0	CALL	0	109	0	TRUE	0	0
2026-06-18	130	274.5	CALL	0	39	0	TRUE	0	0
2026-06-18	135	0	CALL	0	139	0	TRUE	0	0
2026-06-18	140	260.45	CALL	0	55	0	TRUE	0	0
2026-06-18	145	255.55	CALL	0	25	0	TRUE	0	0
2026-06-18	150	0	CALL	0	151	0	TRUE	0	0
2026-06-18	155	228.7	CALL	0	77	0	TRUE	0	0
2026-06-18	160	255.74	CALL	7	220	0	TRUE	255.74	0
2026-06-18	165	0	CALL	0	90	0	TRUE	0	0
2026-06-18	170	0	CALL	0	295	0	TRUE	0	0
2026-06-18	175	213.81	CALL	0	675	0	TRUE	0	0
2026-06-18	180	209.65	CALL	0	725	0	TRUE	0	0
2026-06-18	185	214.9	CALL	0	331	0	TRUE	0	0
2026-06-18	190	0	CALL	0	441	0	TRUE	0	0
2026-06-18	195	220.48	CALL	92	436	83.11	TRUE	14.55	0.07
2026-06-18	200	196.3	CALL	0	1363	70.33	TRUE	0	0
2026-06-18	210	0	CALL	0	715	81.52	TRUE	0	0
2026-06-18	220	182.4	CALL	0	648	70.58	TRUE	0	0
2026-06-18	230	0	CALL	0	994	82.31	TRUE	0	0
2026-06-18	240	157.35	CALL	0	1288	69.8	TRUE	0	0
2026-06-18	250	170.84	CALL	1	651	75.05	TRUE	170.84	0
2026-06-18	260	140	CALL	0	674	74.43	TRUE	0	0
2026-06-18	270	134.1	CALL	0	603	69.76	TRUE	0	0
2026-06-18	280	124.97	CALL	0	509	71.04	TRUE	0	0
2026-06-18	290	108	CALL	0	256	68.42	TRUE	0	0
2026-06-18	300	123.73	CALL	18	783	71.87	TRUE	7.24	0.06
2026-06-18	310	114	CALL	1	616	67.24	TRUE	16.24	0.17
2026-06-18	320	105.58	CALL	2	268	66.88	TRUE	8.28	0.09
2026-06-18	330	100.05	CALL	1	444	64.1	TRUE	7.53	0.08
2026-06-18	340	90.15	CALL	2	632	63.26	TRUE	90.15	0
2026-06-18	350	82.75	CALL	2	782	62.96	TRUE	10.65	0.15
2026-06-18	360	75.25	CALL	6	710	62.13	TRUE	15.12	0.25
2026-06-18	370	66.09	CALL	7	792	61.1	TRUE	9.59	0.17
2026-06-18	380	60.72	CALL	13	691	62.87	TRUE	13.3	0.28
2026-06-18	390	56	CALL	17	579	59.97	TRUE	12.5	0.29
2026-06-18	400	47.35	CALL	92	1518	59.53	TRUE	8.95	0.23
2026-06-18	410	42.3	CALL	60	905	59.63	TRUE	7.12	0.2
2026-06-18	420	36.8	CALL	61	596	58.35	FALSE	7.03	0.24
2026-06-18	430	32.5	CALL	75	256	58.32	FALSE	4.5	0.16
2026-06-18	440	28.38	CALL	109	486	57.94	FALSE	6.31	0.29
2026-06-18	450	24.99	CALL	33	594	58.12	FALSE	5.69	0.29
2026-06-18	460	22.34	CALL	35	479	58.92	FALSE	5.69	0.34
2026-06-18	470	19	CALL	110	348	58.04	FALSE	4.75	0.33
2026-06-18	480	16.45	CALL	43	157	57.93	FALSE	3.04	0.23
2026-06-18	490	14.1	CALL	36	6602	57.66	FALSE	3.7	0.36
2026-06-18	500	12.75	CALL	101	554	58.81	FALSE	3.6	0.39
2026-06-18	510	10.5	CALL	78	42	57.72	FALSE	2.9	0.38
2026-06-18	520	9	CALL	43	362	57.69	FALSE	2.2	0.32
2026-06-18	530	7.7	CALL	19	109	57.67	FALSE	2	0.35
2026-06-18	540	6.6	CALL	17	131	57.72	FALSE	6.6	0
2026-06-18	550	5.9	CALL	105	0	58.51	FALSE	5.9	0
2026-06-18	560	4.95	CALL	4	576	58.24	FALSE	1.55	0.46
2026-06-18	570	0	CALL	0	0	58.12	FALSE	0	0
2026-06-18	580	3.65	CALL	5	39	58.51	FALSE	1.01	0.38
2026-06-18	590	0	CALL	0	0	57.37	FALSE	0	0
2026-06-18	600	2.61	CALL	24	0	58.42	FALSE	2.61	0
2026-06-18	65	0	PUT	0	62	238.02	FALSE	0	0
2026-06-18	70	0	PUT	0	10	228.44	FALSE	0	0
2026-06-18	75	0	PUT	0	15	219.6	FALSE	0	0
2026-06-18	80	0	PUT	0	32	211.55	FALSE	0	0
2026-06-18	85	0.2	PUT	0	79	159.75	FALSE	0	0
2026-06-18	90	0.07	PUT	0	270	195.38	FALSE	0	0
2026-06-18	95	0.11	PUT	222	514	142.56	FALSE	-0.09	-0.45
2026-06-18	100	0.08	PUT	0	254	183.78	FALSE	0	0
2026-06-18	105	0.09	PUT	0	261	177.84	FALSE	0	0
2026-06-18	110	0	PUT	0	273	172.2	FALSE	0	0
2026-06-18	115	0.13	PUT	25	264	126.83	FALSE	0.02	0.18
2026-06-18	120	0.1	PUT	0	716	113.71	FALSE	0	0
2026-06-18	125	0.15	PUT	0	329	156.78	FALSE	0	0
2026-06-18	130	0.09	PUT	0	2210	152.07	FALSE	0	0
2026-06-18	135	0	PUT	0	256	147.65	FALSE	0	0
2026-06-18	140	0.09	PUT	0	827	130.8	FALSE	0	0
2026-06-18	145	0.31	PUT	0	774	127.14	FALSE	0	0
2026-06-18	150	0.26	PUT	0	685	119.41	FALSE	0	0
2026-06-18	155	0.2	PUT	0	681	115.82	FALSE	0	0
2026-06-18	160	0.27	PUT	25	1757	103.94	FALSE	-0.02	-0.07
2026-06-18	165	0.45	PUT	0	691	109.3	FALSE	0	0
2026-06-18	170	0.28	PUT	0	790	98.22	FALSE	0	0
2026-06-18	175	0.39	PUT	0	758	106.73	FALSE	0	0
2026-06-18	180	0.41	PUT	0	1100	105	FALSE	0	0
2026-06-18	185	0.55	PUT	0	435	101.01	FALSE	0	0
2026-06-18	190	0.42	PUT	0	338	94.15	FALSE	0	0
2026-06-18	195	0.59	PUT	0	472	95.66	FALSE	0	0
2026-06-18	200	0.65	PUT	55	913	91.56	FALSE	0.16	0.33
2026-06-18	210	0.79	PUT	1	370	88.64	FALSE	0.79	0
2026-06-18	220	0.91	PUT	38	1233	85.15	FALSE	-0.16	-0.15
2026-06-18	230	1.05	PUT	37	2035	81.81	FALSE	-0.1	-0.09
2026-06-18	240	1.21	PUT	0	1682	81.92	FALSE	0	0
2026-06-18	250	1.64	PUT	63	796	77.75	FALSE	-0.13	-0.07
2026-06-18	260	2.14	PUT	0	679	76.45	FALSE	0	0
2026-06-18	270	2.55	PUT	1	564	74.25	FALSE	-0.41	-0.14
2026-06-18	280	2.99	PUT	5	443	71.69	FALSE	-0.73	-0.2
2026-06-18	290	3.74	PUT	9	760	70.35	FALSE	-0.71	-0.16
2026-06-18	300	4.4	PUT	15	922	68.04	FALSE	-1.2	-0.21
2026-06-18	310	5.53	PUT	37	650	67.1	FALSE	-1.48	-0.21
2026-06-18	320	6.83	PUT	78	785	66.03	FALSE	-1.87	-0.21
2026-06-18	330	8.3	PUT	47	855	64.81	FALSE	-2.3	-0.22
2026-06-18	340	10.26	PUT	77	715	64.23	FALSE	-2.74	-0.21
2026-06-18	350	12.4	PUT	84	518	63.35	FALSE	-3.1	-0.2
2026-06-18	360	15.16	PUT	149	375	63.11	FALSE	-3.53	-0.19
2026-06-18	370	17.8	PUT	37	454	61.91	FALSE	-3.94	-0.18
2026-06-18	380	21.47	PUT	58	332	61.97	FALSE	-4.23	-0.16
2026-06-18	390	25.22	PUT	89	188	61.44	FALSE	-5.43	-0.18
2026-06-18	400	28.4	PUT	63	269	60.55	FALSE	-6.4	-0.18
2026-06-18	410	33.97	PUT	36	214	60.46	FALSE	-6.63	-0.16
2026-06-18	420	38.47	PUT	25	14	59.22	TRUE	-8.28	-0.18
2026-06-18	430	44.71	PUT	4	75	60.07	TRUE	-8.29	-0.16
2026-06-18	440	50.71	PUT	1	2	59.93	TRUE	50.71	0
2026-06-18	450	70.25	PUT	0	16	58.69	TRUE	0	0
2026-06-18	460	75.7	PUT	0	2	59.33	TRUE	0	0
2026-06-18	470	85.9	PUT	0	23	59.23	TRUE	0	0
2026-06-18	480	95.35	PUT	0	10	59.45	TRUE	0	0
2026-06-18	490	0	PUT	0	1	59.07	TRUE	0	0
2026-06-18	500	110.94	PUT	0	18	59.55	TRUE	0	0
2026-06-18	510	0	PUT	0	0	59.29	TRUE	0	0
2026-06-18	520	128.15	PUT	0	2	59.79	TRUE	0	0
2026-06-18	530	0	PUT	0	0	60.01	TRUE	0	0
2026-06-18	540	0	PUT	0	0	60.19	TRUE	0	0
2026-06-18	550	0	PUT	0	0	59.83	TRUE	0	0
2026-06-18	560	0	PUT	0	0	60.37	TRUE	0	0
2026-06-18	570	0	PUT	0	0	60.82	TRUE	0	0
2026-06-18	580	0	PUT	0	0	60.75	TRUE	0	0
2026-06-18	590	0	PUT	0	0	61.32	TRUE	0	0
2026-06-18	600	0	PUT	0	0	60.86	TRUE	0	0
2026-07-17	115	0	CALL	0	1	86.85	TRUE	0	0
2026-07-17	120	0	CALL	0	1	0	TRUE	0	0
2026-07-17	125	268.65	CALL	0	1	0	TRUE	0	0
2026-07-17	130	0	CALL	0	4	0	TRUE	0	0
2026-07-17	135	265.9	CALL	0	32	0	TRUE	0	0
2026-07-17	140	261	CALL	0	2	92.45	TRUE	0	0
2026-07-17	145	255.27	CALL	0	1	0	TRUE	0	0
2026-07-17	150	0	CALL	0	3	87.7	TRUE	0	0
2026-07-17	155	248.85	CALL	0	3	86.44	TRUE	0	0
2026-07-17	160	0	CALL	0	6	81.03	TRUE	0	0
2026-07-17	165	235.4	CALL	0	2	82.82	TRUE	0	0
2026-07-17	170	0	CALL	0	5	83.53	TRUE	0	0
2026-07-17	175	0	CALL	0	10	73.94	TRUE	0	0
2026-07-17	180	0	CALL	0	5	82.36	TRUE	0	0
2026-07-17	185	217.25	CALL	0	1	80.07	TRUE	0	0
2026-07-17	190	210.15	CALL	0	18	80.45	TRUE	0	0
2026-07-17	195	216.08	CALL	0	5	78.17	TRUE	0	0
2026-07-17	200	220.48	CALL	74	70	91.07	TRUE	220.48	0
2026-07-17	210	184.28	CALL	0	15	77.16	TRUE	0	0
2026-07-17	220	176.15	CALL	0	31	78.86	TRUE	0	0
2026-07-17	230	0	CALL	0	130	75.68	TRUE	0	0
2026-07-17	240	158.35	CALL	0	15	71.81	TRUE	0	0
2026-07-17	250	148.17	CALL	0	69	70.31	TRUE	0	0
2026-07-17	260	139.17	CALL	0	26	68.77	TRUE	0	0
2026-07-17	270	131.23	CALL	0	54	66.43	TRUE	0	0
2026-07-17	280	138.96	CALL	0	77	66.2	TRUE	0	0
2026-07-17	290	0	CALL	0	47	65.68	TRUE	0	0
2026-07-17	300	122.18	CALL	0	189	64.04	TRUE	0	0
2026-07-17	310	93.06	CALL	0	22	63.2	TRUE	0	0
2026-07-17	320	105.8	CALL	1	170	62.32	TRUE	105.8	0
2026-07-17	330	82.65	CALL	0	886	62.3	TRUE	0	0
2026-07-17	340	87.69	CALL	0	205	60.44	TRUE	0	0
2026-07-17	350	88.2	CALL	5	347	59.87	TRUE	6.64	0.08
2026-07-17	360	79.6	CALL	1	259	59.35	TRUE	10.98	0.16
2026-07-17	370	74.72	CALL	2	145	58.84	TRUE	7.39	0.11
2026-07-17	380	66.23	CALL	16	790	57.84	TRUE	9.13	0.16
2026-07-17	390	59.97	CALL	7	670	57.01	TRUE	7.52	0.14
2026-07-17	400	57.02	CALL	17	402	57.61	TRUE	12.02	0.27
2026-07-17	410	52.1	CALL	8	184	57.41	TRUE	9.95	0.24
2026-07-17	420	45.5	CALL	23	407	57.53	FALSE	7.34	0.19
2026-07-17	430	41.34	CALL	32	213	57.64	FALSE	4.82	0.13
2026-07-17	440	37.4	CALL	62	272	57.63	FALSE	7.2	0.24
2026-07-17	450	34.89	CALL	35	593	56.72	FALSE	8.41	0.32
2026-07-17	460	31.3	CALL	14	143	56.44	FALSE	5.42	0.21
2026-07-17	470	26.83	CALL	11	146	56.84	FALSE	5.73	0.27
2026-07-17	480	23.66	CALL	10	248	56.28	FALSE	4.06	0.21
2026-07-17	490	21.76	CALL	4	82	57.11	FALSE	3.95	0.22
2026-07-17	500	19.05	CALL	25	219	56.5	FALSE	3.2	0.2
2026-07-17	520	15.35	CALL	46	82	56.81	FALSE	3.5	0.3
2026-07-17	540	11.96	CALL	2	32	56.45	FALSE	3.21	0.37
2026-07-17	560	8.75	CALL	34	386	55.14	FALSE	1.47	0.2
2026-07-17	580	6.6	CALL	72	36	54.68	FALSE	1.3	0.25
2026-07-17	600	5.55	CALL	46	168	55.9	FALSE	1.15	0.26
2026-07-17	115	0	PUT	0	2	134.81	FALSE	0	0
2026-07-17	120	0.26	PUT	0	62	130.67	FALSE	0	0
2026-07-17	125	0.47	PUT	0	12	125.79	FALSE	0	0
2026-07-17	130	0.15	PUT	0	9	120.45	FALSE	0	0
2026-07-17	135	0	PUT	0	11	112.61	FALSE	0	0
2026-07-17	140	0	PUT	0	9	103.17	FALSE	0	0
2026-07-17	145	0.35	PUT	0	29	104.13	FALSE	0	0
2026-07-17	150	0	PUT	0	36	101.23	FALSE	0	0
2026-07-17	155	0	PUT	0	4	101.63	FALSE	0	0
2026-07-17	160	0.8	PUT	0	26	97.02	FALSE	0	0
2026-07-17	165	0.71	PUT	0	8	93.13	FALSE	0	0
2026-07-17	170	0.85	PUT	0	16	92.63	FALSE	0	0
2026-07-17	175	0.75	PUT	0	9	88.82	FALSE	0	0
2026-07-17	180	0.77	PUT	0	46	88.23	FALSE	0	0
2026-07-17	185	0.9	PUT	0	40	84.95	FALSE	0	0
2026-07-17	190	0.88	PUT	0	226	84.71	FALSE	0	0
2026-07-17	195	1.06	PUT	0	12	85.85	FALSE	0	0
2026-07-17	200	1.27	PUT	0	69	81.59	FALSE	0	0
2026-07-17	210	1.81	PUT	0	42	79.28	FALSE	0	0
2026-07-17	220	2.06	PUT	0	129	75.98	FALSE	0	0
2026-07-17	230	2.12	PUT	0	324	75.23	FALSE	0	0
2026-07-17	240	2.64	PUT	0	109	74.14	FALSE	0	0
2026-07-17	250	2.87	PUT	3	286	70.63	FALSE	2.87	0
2026-07-17	260	3.52	PUT	12	870	69.31	FALSE	-0.75	-0.18
2026-07-17	270	5.15	PUT	0	217	67.97	FALSE	0	0
2026-07-17	280	5.15	PUT	10	349	66.65	FALSE	-1.45	-0.22
2026-07-17	290	6.2	PUT	41	211	65.47	FALSE	6.2	0
2026-07-17	300	8.5	PUT	2	584	67.23	FALSE	0.16	0.02
2026-07-17	310	8.4	PUT	9	254	62.17	FALSE	-2.5	-0.23
2026-07-17	320	10.53	PUT	13	321	62.35	FALSE	-2.23	-0.17
2026-07-17	330	12.48	PUT	32	346	61.52	FALSE	-2.42	-0.16
2026-07-17	340	14.95	PUT	11	450	61.19	FALSE	-1.4	-0.09
2026-07-17	350	17.3	PUT	14	309	60.13	FALSE	-3.3	-0.16
2026-07-17	360	19.63	PUT	8	262	58.62	FALSE	-3.82	-0.16
2026-07-17	370	23.45	PUT	48	64	59	FALSE	-4.75	-0.17
2026-07-17	380	27.53	PUT	6	228	59.18	FALSE	-1.95	-0.07
2026-07-17	390	31.65	PUT	723	588	58.91	FALSE	-2.15	-0.06
2026-07-17	400	36.17	PUT	12	90	58.08	FALSE	-1.54	-0.04
2026-07-17	410	40.93	PUT	361	71	57.71	FALSE	-6.37	-0.13
2026-07-17	420	45.3	PUT	21	32	57.09	TRUE	-2.55	-0.05
2026-07-17	430	50.45	PUT	3	4	57.25	TRUE	-3.05	-0.06
2026-07-17	440	55.8	PUT	3	2	57.01	TRUE	-9.85	-0.15
2026-07-17	450	66.92	PUT	0	20	57.49	TRUE	0	0
2026-07-17	460	0	PUT	0	0	56.61	TRUE	0	0
2026-07-17	470	77.45	PUT	5	1	57.69	TRUE	77.45	0
2026-07-17	480	106.45	PUT	0	2	57.21	TRUE	0	0
2026-07-17	490	107.05	PUT	0	15	57.05	TRUE	0	0
2026-07-17	500	0	PUT	0	2	56.71	TRUE	0	0
2026-07-17	520	0	PUT	0	0	57.09	TRUE	0	0
2026-07-17	540	0	PUT	0	0	57.39	TRUE	0	0
2026-07-17	560	0	PUT	0	1	57.67	TRUE	0	0
2026-07-17	580	0	PUT	0	0	57.32	TRUE	0	0
2026-07-17	600	184.32	PUT	1	1	57.84	TRUE	184.32	0
2026-08-21	165	230.8	CALL	0	1	79.04	TRUE	0	0
2026-08-21	170	0	CALL	0	0	79.99	TRUE	0	0
2026-08-21	175	224.15	CALL	0	1	80.65	TRUE	0	0
2026-08-21	180	0	CALL	0	0	78.45	TRUE	0	0
2026-08-21	185	0	CALL	0	0	78.88	TRUE	0	0
2026-08-21	190	206.75	CALL	0	1	76.92	TRUE	0	0
2026-08-21	195	0	CALL	0	0	77.51	TRUE	0	0
2026-08-21	200	0	CALL	0	0	74.82	TRUE	0	0
2026-08-21	210	0	CALL	0	1	74.5	TRUE	0	0
2026-08-21	220	0	CALL	0	1	72.87	TRUE	0	0
2026-08-21	230	176.45	CALL	0	1	71.4	TRUE	0	0
2026-08-21	240	160.95	CALL	0	4	69.32	TRUE	0	0
2026-08-21	250	151.95	CALL	0	10	68.48	TRUE	0	0
2026-08-21	260	149.7	CALL	0	15	67.37	TRUE	0	0
2026-08-21	270	136.85	CALL	0	13	65.92	TRUE	0	0
2026-08-21	280	132.75	CALL	0	8	65	TRUE	0	0
2026-08-21	290	117.4	CALL	0	3	64.99	TRUE	0	0
2026-08-21	300	126.9	CALL	1	14	64.17	TRUE	6.9	0.06
2026-08-21	310	101.7	CALL	0	3	62.91	TRUE	0	0
2026-08-21	320	103.97	CALL	0	1	61.89	TRUE	0	0
2026-08-21	330	110.6	CALL	7	75	60.79	TRUE	110.6	0
2026-08-21	340	90.69	CALL	0	6	60.33	TRUE	0	0
2026-08-21	350	88.82	CALL	0	40	60.15	TRUE	0	0
2026-08-21	360	68.5	CALL	0	31	59.72	TRUE	0	0
2026-08-21	370	81.36	CALL	2	3	59.03	TRUE	9.71	0.14
2026-08-21	380	70.28	CALL	0	47	58.66	TRUE	0	0
2026-08-21	390	71.43	CALL	6	22	58.41	TRUE	8.04	0.13
2026-08-21	400	65.34	CALL	7	84	59.04	TRUE	10.54	0.19
2026-08-21	410	60.32	CALL	2	34	58.74	TRUE	10.44	0.21
2026-08-21	420	56.04	CALL	32	45	58.94	FALSE	6.58	0.13
2026-08-21	430	51.5	CALL	15	259	57.26	FALSE	4.63	0.1
2026-08-21	440	47.9	CALL	15	39	58.91	FALSE	8.9	0.23
2026-08-21	450	43.16	CALL	18	293	57.77	FALSE	7.36	0.21
2026-08-21	460	34	CALL	0	38	56.82	FALSE	0	0
2026-08-21	470	24.7	CALL	0	28	56.89	FALSE	0	0
2026-08-21	480	33	CALL	20	24	57.1	FALSE	6.17	0.23
2026-08-21	490	30.54	CALL	10	13	57.39	FALSE	3.96	0.15
2026-08-21	500	27.7	CALL	8	55	57.04	FALSE	6	0.28
2026-08-21	510	25.15	CALL	1	36	56.78	FALSE	25.15	0
2026-08-21	520	19.69	CALL	0	37	56.6	FALSE	0	0
2026-08-21	540	12.26	CALL	0	15	56.51	FALSE	0	0
2026-08-21	560	0	CALL	0	0	56.54	FALSE	0	0
2026-08-21	580	11.1	CALL	0	13	56.44	FALSE	0	0
2026-08-21	600	9.35	CALL	0	22	56.09	FALSE	0	0
2026-08-21	165	1.25	PUT	0	1	84.81	FALSE	0	0
2026-08-21	170	1.35	PUT	0	6	82.27	FALSE	0	0
2026-08-21	175	1.45	PUT	0	7	81.5	FALSE	0	0
2026-08-21	180	0	PUT	0	1	79.8	FALSE	0	0
2026-08-21	185	1.91	PUT	0	2	79.17	FALSE	0	0
2026-08-21	190	1.79	PUT	0	8	78.1	FALSE	0	0
2026-08-21	195	1.89	PUT	0	1	76.36	FALSE	0	0
2026-08-21	200	2.97	PUT	0	4	74.92	FALSE	0	0
2026-08-21	210	2.35	PUT	5	23	73.14	FALSE	2.35	0
2026-08-21	220	3.18	PUT	0	28	71.92	FALSE	0	0
2026-08-21	230	3.95	PUT	0	33	71.34	FALSE	0	0
2026-08-21	240	4.55	PUT	0	34	70.76	FALSE	0	0
2026-08-21	250	5.9	PUT	0	24	68.26	FALSE	0	0
2026-08-21	260	6.75	PUT	0	18	67.75	FALSE	0	0
2026-08-21	270	8.14	PUT	0	9	66.22	FALSE	0	0
2026-08-21	280	9.92	PUT	0	95	64.51	FALSE	0	0
2026-08-21	290	11.9	PUT	0	37	63.25	FALSE	0	0
2026-08-21	300	13.05	PUT	0	20	62.86	FALSE	0	0
2026-08-21	310	15.4	PUT	0	230	61.9	FALSE	0	0
2026-08-21	320	15.6	PUT	10	26	61.6	FALSE	-0.9	-0.05
2026-08-21	330	17.9	PUT	5	17	60.76	FALSE	17.9	0
2026-08-21	340	20.7	PUT	1	104	60.33	FALSE	20.7	0
2026-08-21	350	23.45	PUT	8	57	59.47	FALSE	-4.15	-0.15
2026-08-21	360	30.5	PUT	0	72	59.72	FALSE	0	0
2026-08-21	370	33.9	PUT	0	12	59.41	FALSE	0	0
2026-08-21	380	34.6	PUT	4	487	58.57	FALSE	-5.55	-0.14
2026-08-21	390	39	PUT	11	21	58.39	FALSE	-1.97	-0.05
2026-08-21	400	43.15	PUT	11	412	57.59	FALSE	-6.9	-0.14
2026-08-21	410	53.74	PUT	0	2	58.58	FALSE	0	0
2026-08-21	420	53.65	PUT	1	5	57.49	TRUE	53.65	0
2026-08-21	430	58.88	PUT	4	10	56.96	TRUE	58.88	0
2026-08-21	440	63.9	PUT	15	3	55.91	TRUE	63.9	0
2026-08-21	450	81.65	PUT	0	9	56.41	TRUE	0	0
2026-08-21	460	90.25	PUT	0	1	57.43	TRUE	0	0
2026-08-21	470	98.55	PUT	0	10	56.64	TRUE	0	0
2026-08-21	480	0	PUT	0	0	57.06	TRUE	0	0
2026-08-21	490	0	PUT	0	0	57.02	TRUE	0	0
2026-08-21	500	0	PUT	0	0	56.9	TRUE	0	0
2026-08-21	510	0	PUT	0	0	56.93	TRUE	0	0
2026-08-21	520	0	PUT	0	0	57.05	TRUE	0	0
2026-08-21	540	0	PUT	0	0	56.61	TRUE	0	0
2026-08-21	560	0	PUT	0	0	56.55	TRUE	0	0
2026-08-21	580	191.7	PUT	0	1	56.78	TRUE	0	0
2026-08-21	600	210.05	PUT	0	1	56.77	TRUE	0	0
2026-09-18	85	0	CALL	0	48	0	TRUE	0	0
2026-09-18	90	0	CALL	0	7	92.73	TRUE	0	0
2026-09-18	95	0	CALL	0	17	99.95	TRUE	0	0
2026-09-18	100	0	CALL	0	17	0	TRUE	0	0
2026-09-18	105	288.65	CALL	0	2	72.16	TRUE	0	0
2026-09-18	110	0	CALL	0	2	85.42	TRUE	0	0
2026-09-18	115	0	CALL	0	4	80.56	TRUE	0	0
2026-09-18	120	0	CALL	0	11	81.23	TRUE	0	0
2026-09-18	125	0	CALL	0	19	81.21	TRUE	0	0
2026-09-18	130	269.25	CALL	0	46	78.77	TRUE	0	0
2026-09-18	135	0	CALL	0	27	86.07	TRUE	0	0
2026-09-18	140	0	CALL	0	9	81.08	TRUE	0	0
2026-09-18	145	250.99	CALL	0	32	76.43	TRUE	0	0
2026-09-18	150	0	CALL	0	23	76.37	TRUE	0	0
2026-09-18	155	0	CALL	0	73	75.65	TRUE	0	0
2026-09-18	160	234.95	CALL	0	113	79.93	TRUE	0	0
2026-09-18	165	230.7	CALL	0	140	76.61	TRUE	0	0
2026-09-18	170	0	CALL	0	131	78.69	TRUE	0	0
2026-09-18	175	0	CALL	0	40	77.6	TRUE	0	0
2026-09-18	180	0	CALL	0	90	75.91	TRUE	0	0
2026-09-18	185	213.8	CALL	0	117	73.55	TRUE	0	0
2026-09-18	190	216.75	CALL	0	377	74.99	TRUE	0	0
2026-09-18	195	202.9	CALL	0	132	74.12	TRUE	0	0
2026-09-18	200	0	CALL	0	132	73.45	TRUE	0	0
2026-09-18	210	194.05	CALL	0	172	70.36	TRUE	0	0
2026-09-18	220	202.92	CALL	3	147	67.18	TRUE	202.92	0
2026-09-18	230	173.47	CALL	0	226	69.07	TRUE	0	0
2026-09-18	240	162.4	CALL	0	201	67.91	TRUE	0	0
2026-09-18	250	153.65	CALL	0	997	66.53	TRUE	0	0
2026-09-18	260	148.97	CALL	0	186	65.53	TRUE	0	0
2026-09-18	270	144.43	CALL	0	177	64.51	TRUE	0	0
2026-09-18	280	133.75	CALL	0	825	63.86	TRUE	0	0
2026-09-18	290	120.9	CALL	0	264	62.47	TRUE	0	0
2026-09-18	300	115.25	CALL	0	503	61.51	TRUE	0	0
2026-09-18	310	108.35	CALL	0	150	61.14	TRUE	0	0
2026-09-18	320	115.81	CALL	0	106	60.26	TRUE	0	0
2026-09-18	330	93.55	CALL	0	143	59.69	TRUE	0	0
2026-09-18	340	94.25	CALL	0	236	59.15	TRUE	0	0
2026-09-18	350	79.63	CALL	0	273	58.6	TRUE	0	0
2026-09-18	360	82.1	CALL	0	270	58.52	TRUE	0	0
2026-09-18	370	83.19	CALL	0	206	57.6	TRUE	0	0
2026-09-18	380	67.02	CALL	0	253	57.68	TRUE	0	0
2026-09-18	390	60.35	CALL	0	185	57.23	TRUE	0	0
2026-09-18	400	69.5	CALL	6	729	56.79	TRUE	8.5	0.14
2026-09-18	410	66.2	CALL	33	214	58.16	TRUE	11.85	0.22
2026-09-18	420	61.45	CALL	8	190	57.82	FALSE	11.4	0.23
2026-09-18	430	57.04	CALL	3	397	57.57	FALSE	8.85	0.18
2026-09-18	440	53.42	CALL	2	515	56.3	FALSE	5.32	0.11
2026-09-18	450	49.55	CALL	89	310	57.65	FALSE	5.05	0.11
2026-09-18	460	45.75	CALL	2	149	57.32	FALSE	7.85	0.21
2026-09-18	470	42.7	CALL	40	346	55.81	FALSE	42.7	0
2026-09-18	480	34.77	CALL	0	267	55.9	FALSE	0	0
2026-09-18	490	35.05	CALL	6	204	55.74	FALSE	6.2	0.21
2026-09-18	500	32.4	CALL	16	488	55.71	FALSE	32.4	0
2026-09-18	520	28.7	CALL	1	98	56.75	FALSE	6.01	0.26
2026-09-18	540	24.2	CALL	5	192	56.33	FALSE	5.08	0.27
2026-09-18	560	19.55	CALL	47	255	55.04	FALSE	3.25	0.2
2026-09-18	580	17.71	CALL	17	118	56.44	FALSE	3.86	0.28
2026-09-18	600	11.34	CALL	0	77	55.68	FALSE	0	0
2026-09-18	85	0	PUT	0	64	125.49	FALSE	0	0
2026-09-18	90	0	PUT	0	143	121.33	FALSE	0	0
2026-09-18	95	0.58	PUT	0	22	117.58	FALSE	0	0
2026-09-18	100	0.32	PUT	0	642	113.79	FALSE	0	0
2026-09-18	105	0	PUT	0	137	104.98	FALSE	0	0
2026-09-18	110	0.36	PUT	0	20	100.23	FALSE	0	0
2026-09-18	115	0.58	PUT	0	13	98.36	FALSE	0	0
2026-09-18	120	0.61	PUT	0	37	94.52	FALSE	0	0
2026-09-18	125	0.7	PUT	0	192	91.34	FALSE	0	0
2026-09-18	130	1	PUT	0	397	89.96	FALSE	0	0
2026-09-18	135	0.76	PUT	0	49	89.34	FALSE	0	0
2026-09-18	140	1.03	PUT	0	182	86.46	FALSE	0	0
2026-09-18	145	1.06	PUT	0	151	83.69	FALSE	0	0
2026-09-18	150	1.25	PUT	0	210	83.29	FALSE	0	0
2026-09-18	155	1.32	PUT	2	277	82.23	FALSE	1.32	0
2026-09-18	160	1.41	PUT	0	398	81.33	FALSE	0	0
2026-09-18	165	1.51	PUT	0	241	79.1	FALSE	0	0
2026-09-18	170	1.67	PUT	3	625	78.35	FALSE	-0.1	-0.06
2026-09-18	175	0	PUT	0	294	77.3	FALSE	0	0
2026-09-18	180	2.26	PUT	0	1180	77.18	FALSE	0	0
2026-09-18	185	2.54	PUT	0	291	75.48	FALSE	0	0
2026-09-18	190	2.48	PUT	0	318	74.64	FALSE	0	0
2026-09-18	195	2.72	PUT	45	112	74.23	FALSE	2.72	0
2026-09-18	200	3.03	PUT	44	172	73.71	FALSE	-0.01	-0
2026-09-18	210	3.64	PUT	2	262	72.33	FALSE	3.64	0
2026-09-18	220	4.6	PUT	0	144	70.25	FALSE	0	0
2026-09-18	230	4.6	PUT	0	181	69.23	FALSE	0	0
2026-09-18	240	6.37	PUT	0	533	67.87	FALSE	0	0
2026-09-18	250	6.94	PUT	5	427	66.92	FALSE	-0.42	-0.06
2026-09-18	260	8.05	PUT	16	573	65.69	FALSE	8.05	0
2026-09-18	270	10.5	PUT	0	513	64.69	FALSE	0	0
2026-09-18	280	11.05	PUT	42	243	64.09	FALSE	-0.3	-0.03
2026-09-18	290	14	PUT	0	441	63.25	FALSE	0	0
2026-09-18	300	14.35	PUT	13	941	61.86	FALSE	-0.8	-0.05
2026-09-18	310	18.21	PUT	0	261	61.17	FALSE	0	0
2026-09-18	320	18.6	PUT	3	223	60.1	FALSE	-2.9	-0.13
2026-09-18	330	24.2	PUT	0	199	59.41	FALSE	0	0
2026-09-18	340	24.05	PUT	1	189	58.88	FALSE	-3.65	-0.13
2026-09-18	350	27.45	PUT	9	656	58.67	FALSE	-3.75	-0.12
2026-09-18	360	31.15	PUT	22	83	58.49	FALSE	-4.06	-0.12
2026-09-18	370	34.4	PUT	4	132	57.51	FALSE	-2.58	-0.07
2026-09-18	380	38.33	PUT	23	84	57.01	FALSE	-3.17	-0.08
2026-09-18	390	43.3	PUT	46	86	57.33	FALSE	-2	-0.04
2026-09-18	400	48.4	PUT	20	105	57.47	FALSE	-4.95	-0.09
2026-09-18	410	52.95	PUT	20	45	56.8	FALSE	-6.6	-0.11
2026-09-18	420	58.9	PUT	34	40	57.25	TRUE	-6.1	-0.09
2026-09-18	430	63.45	PUT	1	241	56.09	TRUE	-5.82	-0.08
2026-09-18	440	70.4	PUT	1	11	56.99	TRUE	-2.45	-0.03
2026-09-18	450	88.03	PUT	0	9	56.49	TRUE	0	0
2026-09-18	460	96	PUT	0	3	56.02	TRUE	0	0
2026-09-18	470	100.69	PUT	0	6	56.28	TRUE	0	0
2026-09-18	480	0	PUT	0	0	56.01	TRUE	0	0
2026-09-18	490	120.5	PUT	0	5	56.27	TRUE	0	0
2026-09-18	500	110.42	PUT	1	5	56.21	TRUE	110.42	0
2026-09-18	520	142.52	PUT	0	11	56.24	TRUE	0	0
2026-09-18	540	0	PUT	0	0	56.08	TRUE	0	0
2026-09-18	560	175.9	PUT	0	1	56.38	TRUE	0	0
2026-09-18	580	0	PUT	0	0	56.6	TRUE	0	0
2026-09-18	600	0	PUT	0	0	56.96	TRUE	0	0
2026-10-16	170	0	CALL	0	5	77.3	TRUE	0	0
2026-10-16	175	0	CALL	0	1	75.31	TRUE	0	0
2026-10-16	180	0	CALL	0	2	74.08	TRUE	0	0
2026-10-16	185	0	CALL	0	2	74.63	TRUE	0	0
2026-10-16	190	0	CALL	0	5	73.74	TRUE	0	0
2026-10-16	195	228.49	CALL	1	2	73.84	TRUE	228.49	0
2026-10-16	200	199.9	CALL	0	3	70.99	TRUE	0	0
2026-10-16	210	0	CALL	0	0	69.95	TRUE	0	0
2026-10-16	220	184.3	CALL	0	3	68.5	TRUE	0	0
2026-10-16	230	175.75	CALL	0	15	67.49	TRUE	0	0
2026-10-16	240	164.72	CALL	0	7	67.28	TRUE	0	0
2026-10-16	250	161.25	CALL	0	5	65.78	TRUE	0	0
2026-10-16	260	150.5	CALL	0	7	64.48	TRUE	0	0
2026-10-16	270	0	CALL	0	3	64.11	TRUE	0	0
2026-10-16	280	0	CALL	0	12	62.72	TRUE	0	0
2026-10-16	290	125	CALL	0	11	62.23	TRUE	0	0
2026-10-16	300	118.05	CALL	0	4	61.26	TRUE	0	0
2026-10-16	310	107.75	CALL	0	29	60.63	TRUE	0	0
2026-10-16	320	102.2	CALL	0	1	60.04	TRUE	0	0
2026-10-16	330	99.1	CALL	0	17	59.5	TRUE	0	0
2026-10-16	340	99.53	CALL	0	17	58.71	TRUE	0	0
2026-10-16	350	98.43	CALL	0	164	58.09	TRUE	0	0
2026-10-16	360	78.6	CALL	0	33	57.87	TRUE	0	0
2026-10-16	370	90.17	CALL	6	48	56.54	TRUE	90.17	0
2026-10-16	380	84.49	CALL	6	23	56.24	TRUE	84.49	0
2026-10-16	390	81.48	CALL	4	77	56.67	TRUE	81.48	0
2026-10-16	400	76.48	CALL	11	96	56.36	TRUE	7.73	0.11
2026-10-16	410	71.97	CALL	7	48	56.25	TRUE	7.72	0.12
2026-10-16	420	67.16	CALL	2	158	56.08	FALSE	12.26	0.22
2026-10-16	430	61.55	CALL	3	90	56.35	FALSE	61.55	0
2026-10-16	440	52.34	CALL	0	41	55.92	FALSE	0	0
2026-10-16	450	51.12	CALL	1	107	55.77	FALSE	1.91	0.04
2026-10-16	460	38.35	CALL	0	32	55.59	FALSE	0	0
2026-10-16	470	47.69	CALL	1	34	56.72	FALSE	47.69	0
2026-10-16	480	41.78	CALL	1	147	54.23	FALSE	41.78	0
2026-10-16	490	40	CALL	3	24	55.19	FALSE	40	0
2026-10-16	500	37.1	CALL	3	163	55.01	FALSE	37.1	0
2026-10-16	520	33.07	CALL	4	137	55.8	FALSE	6.37	0.24
2026-10-16	540	28.8	CALL	75	320	55.84	FALSE	3.22	0.13
2026-10-16	560	24.35	CALL	1	130	55.16	FALSE	4.7	0.24
2026-10-16	580	20.85	CALL	4	21	54.91	FALSE	3.55	0.21
2026-10-16	600	18.57	CALL	21	34	55.53	FALSE	4.57	0.33
2026-10-16	170	2.23	PUT	0	53	78.74	FALSE	0	0
2026-10-16	175	2.49	PUT	0	9	74.76	FALSE	0	0
2026-10-16	180	2.76	PUT	0	16	73.93	FALSE	0	0
2026-10-16	185	2.84	PUT	0	15	72.96	FALSE	0	0
2026-10-16	190	0	PUT	0	1	72.34	FALSE	0	0
2026-10-16	195	3.25	PUT	0	4	71.67	FALSE	0	0
2026-10-16	200	4.06	PUT	0	9	71.06	FALSE	0	0
2026-10-16	210	4.41	PUT	0	2	69.41	FALSE	0	0
2026-10-16	220	5.26	PUT	1	14	68.35	FALSE	-0.14	-0.03
2026-10-16	230	6.33	PUT	2	15	67.61	FALSE	-0.18	-0.03
2026-10-16	240	7.41	PUT	1	98	66.55	FALSE	7.41	0
2026-10-16	250	9.45	PUT	0	116	65.31	FALSE	0	0
2026-10-16	260	11	PUT	0	86	64.39	FALSE	0	0
2026-10-16	270	13.4	PUT	0	80	63.49	FALSE	0	0
2026-10-16	280	13.4	PUT	0	52	63.24	FALSE	0	0
2026-10-16	290	15.72	PUT	0	96	61.73	FALSE	0	0
2026-10-16	300	17.2	PUT	26	36	61.22	FALSE	17.2	0
2026-10-16	310	19.37	PUT	3	50	60.31	FALSE	19.37	0
2026-10-16	320	24.4	PUT	0	188	59.78	FALSE	0	0
2026-10-16	330	24.87	PUT	1	216	59.27	FALSE	-2.48	-0.09
2026-10-16	340	27.95	PUT	2	54	58.76	FALSE	-1.2	-0.04
2026-10-16	350	34.85	PUT	0	56	58.32	FALSE	0	0
2026-10-16	360	34.97	PUT	5	42	57.91	FALSE	34.97	0
2026-10-16	370	39.12	PUT	16	36	57.78	FALSE	39.12	0
2026-10-16	380	47.5	PUT	0	30	56.75	FALSE	0	0
2026-10-16	390	48.13	PUT	1	26	57.46	FALSE	-1.14	-0.02
2026-10-16	400	51.6	PUT	212	22	56	FALSE	-2.59	-0.05
2026-10-16	410	57.14	PUT	10	5	56.24	FALSE	57.14	0
2026-10-16	420	62.06	PUT	6	5	55.69	TRUE	62.06	0
2026-10-16	430	76.65	PUT	0	7	56.08	TRUE	0	0
2026-10-16	440	81.75	PUT	0	5	55.77	TRUE	0	0
2026-10-16	450	91.6	PUT	0	10	56	TRUE	0	0
2026-10-16	460	95	PUT	0	8	55.28	TRUE	0	0
2026-10-16	470	107.7	PUT	0	4	55.56	TRUE	0	0
2026-10-16	480	99.21	PUT	1	6	54.96	TRUE	99.21	0
2026-10-16	490	122.7	PUT	0	12	54.93	TRUE	0	0
2026-10-16	500	134.3	PUT	0	16	55.57	TRUE	0	0
2026-10-16	520	0	PUT	0	1	55.44	TRUE	0	0
2026-10-16	540	0	PUT	0	0	55.45	TRUE	0	0
2026-10-16	560	0	PUT	0	0	55.54	TRUE	0	0
2026-10-16	580	0	PUT	0	0	55.47	TRUE	0	0
2026-10-16	600	0	PUT	0	0	55.65	TRUE	0	0
2026-11-20	135	257.45	CALL	0	4	81.7	TRUE	0	0
2026-11-20	140	0	CALL	0	2	80.03	TRUE	0	0
2026-11-20	145	0	CALL	0	0	79.98	TRUE	0	0
2026-11-20	150	0	CALL	0	1	78.77	TRUE	0	0
2026-11-20	155	0	CALL	0	0	77.98	TRUE	0	0
2026-11-20	160	0	CALL	0	1	77.25	TRUE	0	0
2026-11-20	165	0	CALL	0	2	74.87	TRUE	0	0
2026-11-20	170	0	CALL	0	1	73.98	TRUE	0	0
2026-11-20	175	0	CALL	0	2	74.97	TRUE	0	0
2026-11-20	180	0	CALL	0	8	73.46	TRUE	0	0
2026-11-20	185	0	CALL	0	2	71.97	TRUE	0	0
2026-11-20	190	202.78	CALL	0	10	71.54	TRUE	0	0
2026-11-20	195	199.4	CALL	0	7	71.8	TRUE	0	0
2026-11-20	200	217.58	CALL	0	9	70.09	TRUE	0	0
2026-11-20	210	195.85	CALL	0	8	69.39	TRUE	0	0
2026-11-20	220	184.75	CALL	0	16	67.9	TRUE	0	0
2026-11-20	230	169.85	CALL	0	3	66.72	TRUE	0	0
2026-11-20	240	0	CALL	0	11	65.6	TRUE	0	0
2026-11-20	250	0	CALL	0	20	64.81	TRUE	0	0
2026-11-20	260	0	CALL	0	21	63.99	TRUE	0	0
2026-11-20	270	0	CALL	0	5	63.26	TRUE	0	0
2026-11-20	280	136.6	CALL	0	46	62.9	TRUE	0	0
2026-11-20	290	127.95	CALL	0	21	61.95	TRUE	0	0
2026-11-20	300	117.05	CALL	0	82	61.33	TRUE	0	0
2026-11-20	310	117.25	CALL	0	58	60.64	TRUE	0	0
2026-11-20	320	123.3	CALL	0	12	59.67	TRUE	0	0
2026-11-20	330	101.2	CALL	0	23	59.59	TRUE	0	0
2026-11-20	340	117.84	CALL	2	31	59.05	TRUE	17.29	0.17
2026-11-20	350	112	CALL	1	54	58.74	TRUE	112	0
2026-11-20	360	85.2	CALL	0	43	58.25	TRUE	0	0
2026-11-20	370	78.7	CALL	0	192	57.68	TRUE	0	0
2026-11-20	380	93.89	CALL	1	268	57.53	TRUE	7.99	0.09
2026-11-20	390	86.62	CALL	2	126	57.08	TRUE	6.07	0.08
2026-11-20	400	81.84	CALL	1	103	57.02	TRUE	3.84	0.05
2026-11-20	410	79.2	CALL	5	105	56.62	TRUE	6.87	0.1
2026-11-20	420	73.6	CALL	6	70	57.44	FALSE	5.9	0.09
2026-11-20	430	70.3	CALL	2	99	56.39	FALSE	10.55	0.18
2026-11-20	440	65.66	CALL	27	136	56.22	FALSE	9.36	0.17
2026-11-20	450	61.95	CALL	1	89	57.37	FALSE	61.95	0
2026-11-20	460	57.05	CALL	2	38	56.22	FALSE	5.48	0.11
2026-11-20	470	48.98	CALL	0	22	55.89	FALSE	0	0
2026-11-20	480	51.22	CALL	1	36	56.68	FALSE	51.22	0
2026-11-20	490	48	CALL	1	45	56.45	FALSE	48	0
2026-11-20	500	46.35	CALL	100	235	55.65	FALSE	46.35	0
2026-11-20	520	40	CALL	70	139	56.36	FALSE	7.7	0.24
2026-11-20	540	29.07	CALL	0	35	55.49	FALSE	0	0
2026-11-20	560	29.93	CALL	12	92	55.07	FALSE	2.74	0.1
2026-11-20	580	19.3	CALL	0	14	55.17	FALSE	0	0
2026-11-20	600	23.64	CALL	3	8	55.43	FALSE	2.9	0.14
2026-11-20	135	1.75	PUT	0	33	79.61	FALSE	0	0
2026-11-20	140	2.09	PUT	0	130	79.17	FALSE	0	0
2026-11-20	145	2.01	PUT	0	8	78.01	FALSE	0	0
2026-11-20	150	2	PUT	2	13	76.51	FALSE	2	0
2026-11-20	155	2.1	PUT	2	30	74.96	FALSE	2.1	0
2026-11-20	160	0	PUT	0	19	74.77	FALSE	0	0
2026-11-20	165	0	PUT	0	23	73.7	FALSE	0	0
2026-11-20	170	3.53	PUT	0	28	73.01	FALSE	0	0
2026-11-20	175	3.85	PUT	0	9	72.79	FALSE	0	0
2026-11-20	180	3.5	PUT	1	10	71.78	FALSE	3.5	0
2026-11-20	185	3.82	PUT	4	26	71.09	FALSE	3.82	0
2026-11-20	190	4.15	PUT	1	16	70.37	FALSE	4.15	0
2026-11-20	195	0	PUT	0	2	69.57	FALSE	0	0
2026-11-20	200	5.5	PUT	0	80	69.49	FALSE	0	0
2026-11-20	210	5.97	PUT	2	12	68.49	FALSE	5.97	0
2026-11-20	220	7.75	PUT	0	8	66.98	FALSE	0	0
2026-11-20	230	9.3	PUT	0	25	66.49	FALSE	0	0
2026-11-20	240	10.21	PUT	0	152	65.18	FALSE	0	0
2026-11-20	250	10.85	PUT	1	43	64.52	FALSE	10.85	0
2026-11-20	260	14.3	PUT	0	146	64.07	FALSE	0	0
2026-11-20	270	14.3	PUT	1	316	63	FALSE	-0.53	-0.04
2026-11-20	280	16.51	PUT	1	49	62.62	FALSE	16.51	0
2026-11-20	290	18.62	PUT	4	142	61.83	FALSE	18.62	0
2026-11-20	300	20.7	PUT	2	193	60.79	FALSE	-0.6	-0.03
2026-11-20	310	23.35	PUT	2	56	60.27	FALSE	23.35	0
2026-11-20	320	26.1	PUT	1	68	59.64	FALSE	-2.9	-0.1
2026-11-20	330	29.2	PUT	9	61	59.18	FALSE	-3.25	-0.1
2026-11-20	340	32.5	PUT	1	16	58.72	FALSE	32.5	0
2026-11-20	350	36	PUT	1	17	58.24	FALSE	36	0
2026-11-20	360	39.75	PUT	10	11	57.8	FALSE	39.75	0
2026-11-20	370	43.75	PUT	1	49	57.4	FALSE	-1.8	-0.04
2026-11-20	380	48.15	PUT	1	23	57.15	FALSE	48.15	0
2026-11-20	390	52.65	PUT	1	1	56.8	FALSE	-1.79	-0.03
2026-11-20	400	58.28	PUT	1	14	57.22	FALSE	58.28	0
2026-11-20	410	70.15	PUT	0	5	56.67	FALSE	0	0
2026-11-20	420	80.05	PUT	0	2	56.43	TRUE	0	0
2026-11-20	430	85.16	PUT	0	2	56.33	TRUE	0	0
2026-11-20	440	0	PUT	0	8	56.29	TRUE	0	0
2026-11-20	450	94.6	PUT	0	2	56.29	TRUE	0	0
2026-11-20	460	0	PUT	0	3	56.08	TRUE	0	0
2026-11-20	470	115.5	PUT	0	1	56.01	TRUE	0	0
2026-11-20	480	115.7	PUT	0	6	55.93	TRUE	0	0
2026-11-20	490	0	PUT	0	0	55.81	TRUE	0	0
2026-11-20	500	119.1	PUT	1	2	55.47	TRUE	119.1	0
2026-11-20	520	144.3	PUT	0	5	55.85	TRUE	0	0
2026-11-20	540	0	PUT	0	0	55.6	TRUE	0	0
2026-11-20	560	0	PUT	0	0	55.75	TRUE	0	0
2026-11-20	580	0	PUT	0	0	55.61	TRUE	0	0
2026-11-20	600	0	PUT	0	0	55.66	TRUE	0	0
2026-12-18	65	0	CALL	0	2	97.33	TRUE	0	0
2026-12-18	70	0	CALL	0	2	94.4	TRUE	0	0
2026-12-18	75	311.9	CALL	0	5	95.99	TRUE	0	0
2026-12-18	80	0	CALL	0	11	92.36	TRUE	0	0
2026-12-18	85	309.07	CALL	0	2	88.89	TRUE	0	0
2026-12-18	90	0	CALL	0	6	88.98	TRUE	0	0
2026-12-18	95	0	CALL	0	105	87.02	TRUE	0	0
2026-12-18	100	0	CALL	0	11	85.07	TRUE	0	0
2026-12-18	105	0	CALL	0	3	82.45	TRUE	0	0
2026-12-18	110	0	CALL	0	152	81.92	TRUE	0	0
2026-12-18	115	0	CALL	0	9	80.34	TRUE	0	0
2026-12-18	120	0	CALL	0	9	79.03	TRUE	0	0
2026-12-18	125	285.6	CALL	0	14	79.57	TRUE	0	0
2026-12-18	130	0	CALL	0	39	78.08	TRUE	0	0
2026-12-18	135	0	CALL	0	25	77.94	TRUE	0	0
2026-12-18	140	0	CALL	0	46	77.08	TRUE	0	0
2026-12-18	145	248.6	CALL	0	51	75.51	TRUE	0	0
2026-12-18	150	248.3	CALL	0	51	73.81	TRUE	0	0
2026-12-18	155	0	CALL	0	153	73.99	TRUE	0	0
2026-12-18	160	0	CALL	0	46	73.07	TRUE	0	0
2026-12-18	165	0	CALL	0	50	72.57	TRUE	0	0
2026-12-18	170	246.3	CALL	0	152	71.98	TRUE	0	0
2026-12-18	175	0	CALL	0	246	71.81	TRUE	0	0
2026-12-18	180	0	CALL	0	122	70.95	TRUE	0	0
2026-12-18	185	0	CALL	0	81	70.75	TRUE	0	0
2026-12-18	190	0	CALL	0	447	69.94	TRUE	0	0
2026-12-18	195	0	CALL	0	107	68.63	TRUE	0	0
2026-12-18	200	227.8	CALL	2	268	71.78	TRUE	227.8	0
2026-12-18	210	219.32	CALL	1	240	71.01	TRUE	219.32	0
2026-12-18	220	0	CALL	0	236	65.83	TRUE	0	0
2026-12-18	230	202.39	CALL	1	159	64.7	TRUE	202.39	0
2026-12-18	240	173.33	CALL	0	367	64.21	TRUE	0	0
2026-12-18	250	182.55	CALL	1	305	60.76	TRUE	182.55	0
2026-12-18	260	153.72	CALL	0	194	62.47	TRUE	0	0
2026-12-18	270	152.28	CALL	0	258	62.32	TRUE	0	0
2026-12-18	280	162	CALL	7	229	63.29	TRUE	162	0
2026-12-18	290	155.45	CALL	1	185	60.95	TRUE	155.45	0
2026-12-18	300	143.95	CALL	1	317	60.46	TRUE	3.85	0.03
2026-12-18	310	115.45	CALL	0	676	59.84	TRUE	0	0
2026-12-18	320	134.95	CALL	1	709	59.36	TRUE	134.95	0
2026-12-18	330	107.7	CALL	0	189	58.96	TRUE	0	0
2026-12-18	340	106.3	CALL	0	224	58.54	TRUE	0	0
2026-12-18	350	103.35	CALL	0	644	58.14	TRUE	0	0
2026-12-18	360	99.65	CALL	0	260	57.86	TRUE	0	0
2026-12-18	370	90.1	CALL	0	75	57.14	TRUE	0	0
2026-12-18	380	97.8	CALL	11	590	58.45	TRUE	10.7	0.12
2026-12-18	390	91.18	CALL	1	203	56.96	TRUE	91.18	0
2026-12-18	400	87	CALL	7	333	57.32	TRUE	87	0
2026-12-18	410	81.7	CALL	3	91	56.62	TRUE	5.7	0.08
2026-12-18	420	77.84	CALL	2	197	56.9	FALSE	6.04	0.08
2026-12-18	430	73	CALL	10	197	56.27	FALSE	73	0
2026-12-18	440	70.35	CALL	2	133	57.17	FALSE	6.04	0.09
2026-12-18	450	64.4	CALL	8	89	55.43	FALSE	7.99	0.14
2026-12-18	460	60.65	CALL	1	71	55.22	FALSE	2.8	0.05
2026-12-18	470	48.8	CALL	0	72	55.27	FALSE	0	0
2026-12-18	480	45.73	CALL	0	37	55.19	FALSE	0	0
2026-12-18	490	52	CALL	1	44	55.77	FALSE	52	0
2026-12-18	500	38.87	CALL	0	173	55.04	FALSE	0	0
2026-12-18	520	32.65	CALL	0	28	54.97	FALSE	0	0
2026-12-18	540	32.3	CALL	0	62	54.8	FALSE	0	0
2026-12-18	560	29.6	CALL	0	142	54.69	FALSE	0	0
2026-12-18	580	27.5	CALL	0	33	54.65	FALSE	0	0
2026-12-18	600	27.05	CALL	1	114	54.88	FALSE	5.6	0.26
2026-12-18	65	0	PUT	0	42	103.97	FALSE	0	0
2026-12-18	70	0.72	PUT	0	140	108.79	FALSE	0	0
2026-12-18	75	0.45	PUT	0	116	104.61	FALSE	0	0
2026-12-18	80	0.51	PUT	0	47	98.62	FALSE	0	0
2026-12-18	85	0.67	PUT	0	136	93.45	FALSE	0	0
2026-12-18	90	0.51	PUT	20	116	85.15	FALSE	0.51	0
2026-12-18	95	0.67	PUT	0	104	89.8	FALSE	0	0
2026-12-18	100	0.71	PUT	0	242	88.8	FALSE	0	0
2026-12-18	105	0.91	PUT	0	60	85.27	FALSE	0	0
2026-12-18	110	1.07	PUT	0	98	86.71	FALSE	0	0
2026-12-18	115	1.26	PUT	0	145	82.34	FALSE	0	0
2026-12-18	120	1.54	PUT	0	659	81.88	FALSE	0	0
2026-12-18	125	0	PUT	0	278	79.19	FALSE	0	0
2026-12-18	130	0	PUT	0	550	78.29	FALSE	0	0
2026-12-18	135	1.36	PUT	0	80	79.49	FALSE	0	0
2026-12-18	140	1.89	PUT	1	89	75.64	FALSE	1.89	0
2026-12-18	145	2.65	PUT	0	243	75.1	FALSE	0	0
2026-12-18	150	2.43	PUT	1	108	74.68	FALSE	2.43	0
2026-12-18	155	2.66	PUT	0	242	73.37	FALSE	0	0
2026-12-18	160	3.07	PUT	0	225	71.31	FALSE	0	0
2026-12-18	165	0	PUT	0	329	72.41	FALSE	0	0
2026-12-18	170	3.65	PUT	0	1211	71.35	FALSE	0	0
2026-12-18	175	4.23	PUT	0	159	70.89	FALSE	0	0
2026-12-18	180	4.5	PUT	0	1023	69.26	FALSE	0	0
2026-12-18	185	5.5	PUT	0	340	69.89	FALSE	0	0
2026-12-18	190	5.61	PUT	0	275	69.27	FALSE	0	0
2026-12-18	195	5.5	PUT	9	412	68.82	FALSE	5.5	0
2026-12-18	200	5.8	PUT	1	325	67.78	FALSE	-0.54	-0.09
2026-12-18	210	6.64	PUT	2	69	66.31	FALSE	6.64	0
2026-12-18	220	8.03	PUT	4	205	65.98	FALSE	-0.37	-0.04
2026-12-18	230	8.9	PUT	4	326	64.2	FALSE	8.9	0
2026-12-18	240	12.55	PUT	0	332	64.32	FALSE	0	0
2026-12-18	250	12.4	PUT	76	1585	63.53	FALSE	12.4	0
2026-12-18	260	16.9	PUT	0	176	62.75	FALSE	0	0
2026-12-18	270	16.01	PUT	1	81	61.93	FALSE	-0.69	-0.04
2026-12-18	280	18.23	PUT	1	115	61.4	FALSE	18.23	0
2026-12-18	290	22.21	PUT	0	76	60.64	FALSE	0	0
2026-12-18	300	22.89	PUT	2	1580	59.96	FALSE	-1.06	-0.04
2026-12-18	310	27.7	PUT	0	95	59.53	FALSE	0	0
2026-12-18	320	28.5	PUT	4	125	58.83	FALSE	28.5	0
2026-12-18	330	31.85	PUT	4	112	58.53	FALSE	-3.05	-0.09
2026-12-18	340	35.45	PUT	2	114	58.27	FALSE	35.45	0
2026-12-18	350	39	PUT	2	66	57.76	FALSE	-1.6	-0.04
2026-12-18	360	42.55	PUT	7	73	57.08	FALSE	-2.82	-0.06
2026-12-18	370	46.75	PUT	17	540	56.8	FALSE	-1.75	-0.04
2026-12-18	380	52.2	PUT	1	43	57.38	FALSE	-2.3	-0.04
2026-12-18	390	57.53	PUT	0	28	56.69	FALSE	0	0
2026-12-18	400	61	PUT	3	41	56.25	FALSE	-5.15	-0.08
2026-12-18	410	72.9	PUT	0	24	56.18	FALSE	0	0
2026-12-18	420	71.4	PUT	1	107	55.76	TRUE	71.4	0
2026-12-18	430	78	PUT	0	2	55.84	TRUE	0	0
2026-12-18	440	92.8	PUT	0	1	55.52	TRUE	0	0
2026-12-18	450	88.5	PUT	1	20	55.04	TRUE	-2.4	-0.03
2026-12-18	460	97.3	PUT	0	15	55.68	TRUE	0	0
2026-12-18	470	111.55	PUT	0	5	55.48	TRUE	0	0
2026-12-18	480	119.35	PUT	0	5	55.43	TRUE	0	0
2026-12-18	490	0	PUT	0	0	55.3	TRUE	0	0
2026-12-18	500	122	PUT	1	1	54.82	TRUE	122	0
2026-12-18	520	0	PUT	0	1	55.09	TRUE	0	0
2026-12-18	540	0	PUT	0	0	54.85	TRUE	0	0
2026-12-18	560	0	PUT	0	0	54.72	TRUE	0	0
2026-12-18	580	0	PUT	0	0	55.14	TRUE	0	0
2026-12-18	600	0	PUT	0	0	54.82	TRUE	0	0
2027-01-15	65	329.05	CALL	0	19	93.65	TRUE	0	0
2027-01-15	70	323.92	CALL	0	3	91.11	TRUE	0	0
2027-01-15	75	0	CALL	0	2	89.77	TRUE	0	0
2027-01-15	80	0	CALL	0	38	88.23	TRUE	0	0
2027-01-15	85	0	CALL	0	23	87.89	TRUE	0	0
2027-01-15	90	0	CALL	0	35	83.62	TRUE	0	0
2027-01-15	95	0	CALL	0	49	84.59	TRUE	0	0
2027-01-15	100	297.23	CALL	0	284	83.37	TRUE	0	0
2027-01-15	105	0	CALL	0	26	82.91	TRUE	0	0
2027-01-15	110	283.23	CALL	0	19	81.24	TRUE	0	0
2027-01-15	115	0	CALL	0	17	79.37	TRUE	0	0
2027-01-15	120	0	CALL	0	59	78.41	TRUE	0	0
2027-01-15	125	0	CALL	0	45	77.57	TRUE	0	0
2027-01-15	130	284.28	CALL	0	98	76.99	TRUE	0	0
2027-01-15	135	287.3	CALL	1	1259	80.68	TRUE	287.3	0
2027-01-15	140	266.99	CALL	0	104	73.37	TRUE	0	0
2027-01-15	145	278.08	CALL	1	38	78.57	TRUE	278.08	0
2027-01-15	150	269.8	CALL	1	831	72.96	TRUE	5.9	0.02
2027-01-15	155	243.35	CALL	0	754	72.77	TRUE	0	0
2027-01-15	160	234.65	CALL	0	208	72.42	TRUE	0	0
2027-01-15	165	249.35	CALL	0	85	71.16	TRUE	0	0
2027-01-15	170	247.45	CALL	0	146	70.39	TRUE	0	0
2027-01-15	175	0	CALL	0	167	69.74	TRUE	0	0
2027-01-15	180	0	CALL	0	161	69.29	TRUE	0	0
2027-01-15	185	218.95	CALL	0	734	68.53	TRUE	0	0
2027-01-15	190	229.53	CALL	0	603	68.09	TRUE	0	0
2027-01-15	195	0	CALL	0	150	67.65	TRUE	0	0
2027-01-15	200	206.19	CALL	0	433	67.01	TRUE	0	0
2027-01-15	210	218.35	CALL	2	952	64.04	TRUE	218.35	0
2027-01-15	220	212.2	CALL	1	523	68.15	TRUE	212.2	0
2027-01-15	230	199.2	CALL	0	2325	64.98	TRUE	0	0
2027-01-15	240	193.33	CALL	4	596	61.97	TRUE	5.63	0.03
2027-01-15	250	170.89	CALL	0	926	62.82	TRUE	0	0
2027-01-15	260	163.5	CALL	0	515	62.16	TRUE	0	0
2027-01-15	270	169.85	CALL	1	608	60.3	TRUE	169.85	0
2027-01-15	280	165.33	CALL	1	562	60.85	TRUE	165.33	0
2027-01-15	290	137.8	CALL	0	691	60.33	TRUE	0	0
2027-01-15	300	144.26	CALL	0	1111	59.8	TRUE	0	0
2027-01-15	310	122.6	CALL	0	636	59.23	TRUE	0	0
2027-01-15	320	124.08	CALL	0	362	58.68	TRUE	0	0
2027-01-15	330	117	CALL	0	496	58.35	TRUE	0	0
2027-01-15	340	123.85	CALL	1	261	57.66	TRUE	123.85	0
2027-01-15	350	117.45	CALL	3	819	58.31	TRUE	4.45	0.04
2027-01-15	360	110.15	CALL	3	280	56.66	TRUE	5.3	0.05
2027-01-15	370	107.28	CALL	1	233	56.86	TRUE	11.88	0.12
2027-01-15	380	100.75	CALL	15	497	57.28	TRUE	6.56	0.07
2027-01-15	390	96.2	CALL	12	180	57.43	TRUE	9.3	0.11
2027-01-15	400	91.03	CALL	8	938	56.95	TRUE	6.93	0.08
2027-01-15	410	85.49	CALL	34	267	56.06	TRUE	8.74	0.11
2027-01-15	420	82.65	CALL	11	315	55.43	FALSE	82.65	0
2027-01-15	430	77.8	CALL	8	121	56.4	FALSE	5.7	0.08
2027-01-15	440	74.34	CALL	15	192	55.29	FALSE	6.54	0.1
2027-01-15	450	69.8	CALL	5	608	55.99	FALSE	9.13	0.15
2027-01-15	460	65.3	CALL	10	171	55.25	FALSE	8.4	0.15
2027-01-15	470	62.3	CALL	26	138	55.46	FALSE	4.65	0.08
2027-01-15	480	58.25	CALL	9	70	54.82	FALSE	58.25	0
2027-01-15	490	53.3	CALL	1	155	53.42	FALSE	2.8	0.06
2027-01-15	500	52.73	CALL	96	1050	55.03	FALSE	7.73	0.17
2027-01-15	520	46.99	CALL	3	203	54.68	FALSE	7.54	0.19
2027-01-15	540	42.39	CALL	4	122	54.78	FALSE	5.23	0.14
2027-01-15	560	37.88	CALL	2	253	54.6	FALSE	6.46	0.21
2027-01-15	580	27.95	CALL	0	14	53.98	FALSE	0	0
2027-01-15	600	29.65	CALL	154	183	54.29	FALSE	4.77	0.19
2027-01-15	65	0.54	PUT	0	42	109.92	FALSE	0	0
2027-01-15	70	0.36	PUT	0	138	103.1	FALSE	0	0
2027-01-15	75	0.45	PUT	0	116	99.15	FALSE	0	0
2027-01-15	80	0.61	PUT	0	320	97.45	FALSE	0	0
2027-01-15	85	0	PUT	0	131	91.03	FALSE	0	0
2027-01-15	90	0	PUT	0	80	88.27	FALSE	0	0
2027-01-15	95	0.85	PUT	1	304	83.71	FALSE	-0.18	-0.17
2027-01-15	100	0.75	PUT	5	473	79.45	FALSE	0.75	0
2027-01-15	105	0	PUT	0	167	80.53	FALSE	0	0
2027-01-15	110	1.21	PUT	0	259	80.95	FALSE	0	0
2027-01-15	115	0	PUT	0	433	78.79	FALSE	0	0
2027-01-15	120	0	PUT	0	1397	78.49	FALSE	0	0
2027-01-15	125	1.58	PUT	0	429	76.81	FALSE	0	0
2027-01-15	130	1.94	PUT	0	881	70.9	FALSE	0	0
2027-01-15	135	2.2	PUT	0	392	74.52	FALSE	0	0
2027-01-15	140	2.41	PUT	0	807	72.44	FALSE	0	0
2027-01-15	145	3.1	PUT	0	428	74.1	FALSE	0	0
2027-01-15	150	3	PUT	1	934	73.78	FALSE	3	0
2027-01-15	155	3.7	PUT	0	127	70.84	FALSE	0	0
2027-01-15	160	3.24	PUT	1	716	70.71	FALSE	3.24	0
2027-01-15	165	4.11	PUT	0	505	70.2	FALSE	0	0
2027-01-15	170	4.89	PUT	0	830	68.74	FALSE	0	0
2027-01-15	175	4.66	PUT	0	195	70.13	FALSE	0	0
2027-01-15	180	5.17	PUT	0	304	68.76	FALSE	0	0
2027-01-15	185	5.61	PUT	0	547	67.88	FALSE	0	0
2027-01-15	190	5.54	PUT	2	295	67.25	FALSE	5.54	0
2027-01-15	195	6.52	PUT	0	203	67.65	FALSE	0	0
2027-01-15	200	6.5	PUT	2	2158	66.17	FALSE	-0.87	-0.12
2027-01-15	210	7.46	PUT	1	967	64.88	FALSE	-1.47	-0.16
2027-01-15	220	8.93	PUT	1	317	64.52	FALSE	-0.39	-0.04
2027-01-15	230	11.05	PUT	0	591	63.45	FALSE	0	0
2027-01-15	240	12.2	PUT	8	270	63.48	FALSE	-0.25	-0.02
2027-01-15	250	13.4	PUT	1	467	61.89	FALSE	-0.85	-0.06
2027-01-15	260	15.25	PUT	1	408	61.18	FALSE	-1	-0.06
2027-01-15	270	17.64	PUT	3	318	61.01	FALSE	-1.11	-0.06
2027-01-15	280	19.58	PUT	1	450	60	FALSE	-1.2	-0.06
2027-01-15	290	22.25	PUT	7	707	59.71	FALSE	-1.85	-0.08
2027-01-15	300	27.2	PUT	0	430	59.1	FALSE	0	0
2027-01-15	310	28.15	PUT	1	410	59.09	FALSE	-2.05	-0.07
2027-01-15	320	30.82	PUT	2	162	58.2	FALSE	-1.15	-0.04
2027-01-15	330	34.3	PUT	2	305	57.94	FALSE	-3.1	-0.08
2027-01-15	340	39.05	PUT	0	128	57.62	FALSE	0	0
2027-01-15	350	41.4	PUT	5	285	57	FALSE	-3.05	-0.07
2027-01-15	360	47.05	PUT	0	286	56.71	FALSE	0	0
2027-01-15	370	49.7	PUT	3	96	56.42	FALSE	-3.54	-0.07
2027-01-15	380	54	PUT	10	231	56	FALSE	-1.55	-0.03
2027-01-15	390	65.11	PUT	0	36	55.88	FALSE	0	0
2027-01-15	400	63.25	PUT	22	91	55.23	FALSE	-5.19	-0.08
2027-01-15	410	73.89	PUT	0	21	55.43	FALSE	0	0
2027-01-15	420	82.3	PUT	0	32	55.33	TRUE	0	0
2027-01-15	430	89.05	PUT	0	26	55.3	TRUE	0	0
2027-01-15	440	91.83	PUT	0	22	54.99	TRUE	0	0
2027-01-15	450	91.57	PUT	1	32	54.64	TRUE	91.57	0
2027-01-15	460	0	PUT	0	2	54.71	TRUE	0	0
2027-01-15	470	103.5	PUT	2	15	53.91	TRUE	103.5	0
2027-01-15	480	112.42	PUT	2	7	55.47	TRUE	112.42	0
2027-01-15	490	0	PUT	0	4	54.58	TRUE	0	0
2027-01-15	500	138.2	PUT	0	3	54.67	TRUE	0	0
2027-01-15	520	0	PUT	0	1	54.54	TRUE	0	0
2027-01-15	540	0	PUT	0	0	54.36	TRUE	0	0
2027-01-15	560	0	PUT	0	0	54.35	TRUE	0	0
2027-01-15	580	0	PUT	0	0	54.38	TRUE	0	0
2027-01-15	600	0	PUT	0	0	54.37	TRUE	0	0
2027-03-19	175	230.8	CALL	0	5	68.31	TRUE	0	0
2027-03-19	180	0	CALL	0	0	67.45	TRUE	0	0
2027-03-19	185	0	CALL	0	0	66.56	TRUE	0	0
2027-03-19	190	0	CALL	0	4	66.72	TRUE	0	0
2027-03-19	195	0	CALL	0	6	65.98	TRUE	0	0
2027-03-19	200	209.39	CALL	0	47	65.22	TRUE	0	0
2027-03-19	210	0	CALL	0	19	65.32	TRUE	0	0
2027-03-19	220	0	CALL	0	2	63.83	TRUE	0	0
2027-03-19	230	189.34	CALL	0	1	63.09	TRUE	0	0
2027-03-19	240	179.77	CALL	0	9	62.61	TRUE	0	0
2027-03-19	250	172.63	CALL	0	3	61.84	TRUE	0	0
2027-03-19	260	0	CALL	0	2	61.14	TRUE	0	0
2027-03-19	270	161.7	CALL	0	2	60.92	TRUE	0	0
2027-03-19	280	0	CALL	0	0	60.47	TRUE	0	0
2027-03-19	290	0	CALL	0	40	59.41	TRUE	0	0
2027-03-19	300	0	CALL	0	0	59.27	TRUE	0	0
2027-03-19	310	146.5	CALL	2	100	58.79	TRUE	9.2	0.07
2027-03-19	320	124.91	CALL	0	5	58.21	TRUE	0	0
2027-03-19	330	0	CALL	0	4	58.04	TRUE	0	0
2027-03-19	340	117.36	CALL	0	8	57.76	TRUE	0	0
2027-03-19	350	106.3	CALL	0	18	57.15	TRUE	0	0
2027-03-19	360	121	CALL	21	15	56.92	TRUE	13.25	0.12
2027-03-19	370	115.42	CALL	6	26	57.94	TRUE	115.42	0
2027-03-19	380	104.11	CALL	0	16	56.27	TRUE	0	0
2027-03-19	390	103.47	CALL	20	41	56.06	TRUE	10.12	0.11
2027-03-19	400	98.72	CALL	21	111	55.83	TRUE	8.52	0.09
2027-03-19	410	94.18	CALL	20	33	55.63	TRUE	4.58	0.05
2027-03-19	420	89.7	CALL	21	207	55.36	FALSE	89.7	0
2027-03-19	430	82.02	CALL	0	73	55.56	FALSE	0	0
2027-03-19	440	84.45	CALL	2	15	55.2	FALSE	11.9	0.16
2027-03-19	450	80.09	CALL	2	71	55.11	FALSE	7.29	0.1
2027-03-19	460	74.25	CALL	6	16	54.86	FALSE	74.25	0
2027-03-19	470	62.1	CALL	0	36	54.92	FALSE	0	0
2027-03-19	480	68.72	CALL	11	51	55.44	FALSE	8.42	0.14
2027-03-19	490	56.75	CALL	0	13	54.58	FALSE	0	0
2027-03-19	500	60	CALL	1	23	53.63	FALSE	6.25	0.12
2027-03-19	520	54.35	CALL	2	47	53.44	FALSE	6.05	0.13
2027-03-19	540	51.5	CALL	5	20	54.75	FALSE	8.6	0.2
2027-03-19	560	45.9	CALL	4	89	54.01	FALSE	3.45	0.08
2027-03-19	580	38.3	CALL	0	37	53.79	FALSE	0	0
2027-03-19	600	38	CALL	6	76	53.89	FALSE	3.05	0.09
2027-03-19	175	5.9	PUT	0	14	67.24	FALSE	0	0
2027-03-19	180	6.82	PUT	0	25	66.78	FALSE	0	0
2027-03-19	185	7.4	PUT	0	4	66.33	FALSE	0	0
2027-03-19	190	7.7	PUT	2	3	66.17	FALSE	7.7	0
2027-03-19	195	8.25	PUT	10	17	65.58	FALSE	8.25	0
2027-03-19	200	9.58	PUT	0	7	66.86	FALSE	0	0
2027-03-19	210	10.7	PUT	0	21	64.04	FALSE	0	0
2027-03-19	220	12.75	PUT	0	42	63.58	FALSE	0	0
2027-03-19	230	14.1	PUT	0	38	61.97	FALSE	0	0
2027-03-19	240	16.1	PUT	0	46	62.08	FALSE	0	0
2027-03-19	250	16.72	PUT	21	15	60.65	FALSE	-1.88	-0.1
2027-03-19	260	18.97	PUT	19	45	60.19	FALSE	-1.63	-0.08
2027-03-19	270	23.65	PUT	0	23	60.35	FALSE	0	0
2027-03-19	280	25.44	PUT	0	42	59.65	FALSE	0	0
2027-03-19	290	29.6	PUT	0	24	59.34	FALSE	0	0
2027-03-19	300	30.15	PUT	3	14	58.83	FALSE	30.15	0
2027-03-19	310	34.35	PUT	0	36	58.31	FALSE	0	0
2027-03-19	320	36.78	PUT	1	24	58.11	FALSE	-2.32	-0.06
2027-03-19	330	40.2	PUT	20	34	57.61	FALSE	-2.64	-0.06
2027-03-19	340	44.2	PUT	1	14	57.45	FALSE	-1	-0.02
2027-03-19	350	51	PUT	0	37	56.95	FALSE	0	0
2027-03-19	360	53.75	PUT	0	13	56.66	FALSE	0	0
2027-03-19	370	61.3	PUT	0	14	56.39	FALSE	0	0
2027-03-19	380	0	PUT	0	1	56.07	FALSE	0	0
2027-03-19	390	71.33	PUT	0	11	55.67	FALSE	0	0
2027-03-19	400	74.3	PUT	0	11	55.69	FALSE	0	0
2027-03-19	410	77.25	PUT	1	58	56.11	FALSE	-0.2	-0
2027-03-19	420	86.5	PUT	0	68	55.37	TRUE	0	0
2027-03-19	430	93.25	PUT	0	39	55.23	TRUE	0	0
2027-03-19	440	93.25	PUT	1	20	55.01	TRUE	-4.85	-0.05
2027-03-19	450	98.25	PUT	7	23	54.23	TRUE	98.25	0
2027-03-19	460	106.05	PUT	1	41	55.14	TRUE	106.05	0
2027-03-19	470	110.55	PUT	3	17	53.83	TRUE	-3.25	-0.03
2027-03-19	480	118.55	PUT	22	14	54.67	TRUE	-1.9	-0.02
2027-03-19	490	132.23	PUT	0	2	54.52	TRUE	0	0
2027-03-19	500	140.6	PUT	0	1	54.41	TRUE	0	0
2027-03-19	520	147	PUT	2	1	54.85	TRUE	147	0
2027-03-19	540	171.1	PUT	0	4	54.08	TRUE	0	0
2027-03-19	560	0	PUT	0	0	53.91	TRUE	0	0
2027-03-19	580	0	PUT	0	0	53.78	TRUE	0	0
2027-03-19	600	0	PUT	0	0	53.7	TRUE	0	0
2027-06-17	75	0	CALL	0	1	82.86	TRUE	0	0
2027-06-17	80	0	CALL	0	4	82.78	TRUE	0	0
2027-06-17	85	0	CALL	0	0	80.41	TRUE	0	0
2027-06-17	90	0	CALL	0	4	79.98	TRUE	0	0
2027-06-17	95	0	CALL	0	50	77.71	TRUE	0	0
2027-06-17	100	0	CALL	0	5	77.09	TRUE	0	0
2027-06-17	105	0	CALL	0	1	76.35	TRUE	0	0
2027-06-17	110	0	CALL	0	9	75.52	TRUE	0	0
2027-06-17	115	0	CALL	0	0	74.62	TRUE	0	0
2027-06-17	120	0	CALL	0	1	73.67	TRUE	0	0
2027-06-17	125	0	CALL	0	1	72.69	TRUE	0	0
2027-06-17	130	0	CALL	0	15	71.68	TRUE	0	0
2027-06-17	135	0	CALL	0	16	70.65	TRUE	0	0
2027-06-17	140	0	CALL	0	14	70.44	TRUE	0	0
2027-06-17	145	0	CALL	0	2	69.35	TRUE	0	0
2027-06-17	150	0	CALL	0	16	68.99	TRUE	0	0
2027-06-17	155	0	CALL	0	22	68.54	TRUE	0	0
2027-06-17	160	0	CALL	0	200	68.03	TRUE	0	0
2027-06-17	165	0	CALL	0	48	67.47	TRUE	0	0
2027-06-17	170	238.2	CALL	0	43	67.09	TRUE	0	0
2027-06-17	175	0	CALL	0	1876	66.22	TRUE	0	0
2027-06-17	180	0	CALL	0	31	66.55	TRUE	0	0
2027-06-17	185	226.41	CALL	0	17	65.52	TRUE	0	0
2027-06-17	190	224	CALL	0	34	65.27	TRUE	0	0
2027-06-17	195	219.48	CALL	0	64	65.13	TRUE	0	0
2027-06-17	200	233.27	CALL	1	658	64.71	TRUE	233.27	0
2027-06-17	210	0	CALL	0	211	63.54	TRUE	0	0
2027-06-17	220	0	CALL	0	62	63.27	TRUE	0	0
2027-06-17	230	0	CALL	0	34	62.79	TRUE	0	0
2027-06-17	240	187.7	CALL	0	62	61.45	TRUE	0	0
2027-06-17	250	200.25	CALL	1	59	61.12	TRUE	200.25	0
2027-06-17	260	0	CALL	0	67	60.46	TRUE	0	0
2027-06-17	270	0	CALL	0	70	59.87	TRUE	0	0
2027-06-17	280	164.7	CALL	0	94	59.63	TRUE	0	0
2027-06-17	290	162.15	CALL	0	77	59.23	TRUE	0	0
2027-06-17	300	164.05	CALL	11	184	58.75	TRUE	14.4	0.1
2027-06-17	310	157.75	CALL	1	96	58.28	TRUE	7.75	0.05
2027-06-17	320	141.05	CALL	0	84	58.12	TRUE	0	0
2027-06-17	330	148.15	CALL	6	278	57.65	TRUE	148.15	0
2027-06-17	340	122.6	CALL	0	63	57.43	TRUE	0	0
2027-06-17	350	123.25	CALL	0	148	57.1	TRUE	0	0
2027-06-17	360	127.73	CALL	4	122	55.47	TRUE	5.48	0.04
2027-06-17	370	125	CALL	2	180	56.81	TRUE	3.7	0.03
2027-06-17	380	121.65	CALL	1	103	56.19	TRUE	121.65	0
2027-06-17	390	109.77	CALL	0	102	55.96	TRUE	0	0
2027-06-17	400	102	CALL	0	707	55.64	TRUE	0	0
2027-06-17	410	107.22	CALL	4	220	56.44	TRUE	10.56	0.11
2027-06-17	420	102.15	CALL	1	578	55.74	FALSE	10.15	0.11
2027-06-17	430	95.4	CALL	1	114	55.23	FALSE	95.4	0
2027-06-17	440	88.8	CALL	0	48	55.02	FALSE	0	0
2027-06-17	450	87	CALL	1	37	54.89	FALSE	1.94	0.02
2027-06-17	460	86.35	CALL	1	85	54.87	FALSE	86.35	0
2027-06-17	470	83.16	CALL	4	42	54.91	FALSE	83.16	0
2027-06-17	480	80.72	CALL	3	55	55.3	FALSE	6.72	0.09
2027-06-17	490	71.66	CALL	0	160	54.46	FALSE	0	0
2027-06-17	500	74.85	CALL	11	412	55.3	FALSE	74.85	0
2027-06-17	520	56.39	CALL	0	183	54.32	FALSE	0	0
2027-06-17	540	54.3	CALL	0	101	54.04	FALSE	0	0
2027-06-17	560	57.65	CALL	2	150	54.1	FALSE	3.8	0.07
2027-06-17	580	51.8	CALL	3	237	53.18	FALSE	2.8	0.06
2027-06-17	600	45.6	CALL	8	250	53.53	FALSE	3.35	0.08
2027-06-17	75	0	PUT	0	63	83.08	FALSE	0	0
2027-06-17	80	1.24	PUT	0	137	83.17	FALSE	0	0
2027-06-17	85	0	PUT	0	29	79.94	FALSE	0	0
2027-06-17	90	0	PUT	0	26	77.88	FALSE	0	0
2027-06-17	95	0	PUT	0	36	76.43	FALSE	0	0
2027-06-17	100	0	PUT	0	31	73.8	FALSE	0	0
2027-06-17	105	0	PUT	0	35	73.67	FALSE	0	0
2027-06-17	110	2.86	PUT	0	29	75.14	FALSE	0	0
2027-06-17	115	0	PUT	0	13	69.34	FALSE	0	0
2027-06-17	120	0	PUT	0	67	72.04	FALSE	0	0
2027-06-17	125	0	PUT	0	6	68.62	FALSE	0	0
2027-06-17	130	3.89	PUT	0	29	69.19	FALSE	0	0
2027-06-17	135	0	PUT	0	7	68.89	FALSE	0	0
2027-06-17	140	4.55	PUT	8	69	68.82	FALSE	4.55	0
2027-06-17	145	4.95	PUT	8	36	68.14	FALSE	4.95	0
2027-06-17	150	5.25	PUT	10	220	67.12	FALSE	5.25	0
2027-06-17	155	6.8	PUT	0	22	67.76	FALSE	0	0
2027-06-17	160	7.39	PUT	0	180	66.78	FALSE	0	0
2027-06-17	165	0	PUT	0	25	67.19	FALSE	0	0
2027-06-17	170	8.15	PUT	0	204	67.65	FALSE	0	0
2027-06-17	175	8.85	PUT	0	134	66.23	FALSE	0	0
2027-06-17	180	8.85	PUT	20	40	64.84	FALSE	0.15	0.02
2027-06-17	185	10.1	PUT	0	159	64.9	FALSE	0	0
2027-06-17	190	10.69	PUT	0	74	64.49	FALSE	0	0
2027-06-17	195	11.2	PUT	0	13	64.25	FALSE	0	0
2027-06-17	200	12.46	PUT	0	193	63.29	FALSE	0	0
2027-06-17	210	14.3	PUT	0	30	62.44	FALSE	0	0
2027-06-17	220	15.25	PUT	32	81	61.8	FALSE	15.25	0
2027-06-17	230	17.35	PUT	2	116	61.31	FALSE	17.35	0
2027-06-17	240	20.8	PUT	0	100	61	FALSE	0	0
2027-06-17	250	22.1	PUT	2	100	60.45	FALSE	22.1	0
2027-06-17	260	26.55	PUT	0	206	59.23	FALSE	0	0
2027-06-17	270	27.15	PUT	1	162	59.27	FALSE	27.15	0
2027-06-17	280	30	PUT	1	137	58.8	FALSE	-1.25	-0.04
2027-06-17	290	36.9	PUT	0	182	58.54	FALSE	0	0
2027-06-17	300	39	PUT	0	312	58.22	FALSE	0	0
2027-06-17	310	42.85	PUT	0	88	57.89	FALSE	0	0
2027-06-17	320	43.85	PUT	24	180	57.62	FALSE	43.85	0
2027-06-17	330	50.75	PUT	0	28	57.16	FALSE	0	0
2027-06-17	340	55.25	PUT	0	57	56.85	FALSE	0	0
2027-06-17	350	55.2	PUT	4	43	56.2	FALSE	55.2	0
2027-06-17	360	63.05	PUT	0	11	56.37	FALSE	0	0
2027-06-17	370	69.4	PUT	0	22	55.93	FALSE	0	0
2027-06-17	380	73.15	PUT	0	30	55.5	FALSE	0	0
2027-06-17	390	73.77	PUT	1	5	55.17	FALSE	73.77	0
2027-06-17	400	79.13	PUT	1	9	55.11	FALSE	79.13	0
2027-06-17	410	87.97	PUT	0	8	54.96	FALSE	0	0
2027-06-17	420	89.38	PUT	1	21	54.42	TRUE	89.38	0
2027-06-17	430	95.25	PUT	1	18	54.39	TRUE	-1.9	-0.02
2027-06-17	440	108.55	PUT	0	11	54.63	TRUE	0	0
2027-06-17	450	0	PUT	0	2	54.32	TRUE	0	0
2027-06-17	460	0	PUT	0	37	54.16	TRUE	0	0
2027-06-17	470	0	PUT	0	13	53.95	TRUE	0	0
2027-06-17	480	133.95	PUT	0	5	54.18	TRUE	0	0
2027-06-17	490	141.55	PUT	0	1	54.01	TRUE	0	0
2027-06-17	500	143.36	PUT	0	13	53.92	TRUE	0	0
2027-06-17	520	0	PUT	0	0	53.79	TRUE	0	0
2027-06-17	540	175.6	PUT	0	2	53.56	TRUE	0	0
2027-06-17	560	192.85	PUT	0	10	53.66	TRUE	0	0
2027-06-17	580	0	PUT	0	0	53.37	TRUE	0	0
2027-06-17	600	0	PUT	0	0	53.26	TRUE	0	0
2027-12-17	65	0	CALL	0	7	79.47	TRUE	0	0
2027-12-17	70	0	CALL	0	1	78.25	TRUE	0	0
2027-12-17	75	0	CALL	0	4	76.94	TRUE	0	0
2027-12-17	80	0	CALL	0	1	75.58	TRUE	0	0
2027-12-17	85	0	CALL	0	3	74.21	TRUE	0	0
2027-12-17	90	0	CALL	0	7	74	TRUE	0	0
2027-12-17	95	0	CALL	0	35	72.56	TRUE	0	0
2027-12-17	100	305.05	CALL	0	93	71.13	TRUE	0	0
2027-12-17	105	0	CALL	0	10	71.56	TRUE	0	0
2027-12-17	110	0	CALL	0	21	70.09	TRUE	0	0
2027-12-17	115	0	CALL	0	7	70.22	TRUE	0	0
2027-12-17	120	0	CALL	0	40	68.75	TRUE	0	0
2027-12-17	125	0	CALL	0	15	68.69	TRUE	0	0
2027-12-17	130	0	CALL	0	53	67.88	TRUE	0	0
2027-12-17	135	0	CALL	0	30	67.04	TRUE	0	0
2027-12-17	140	268.2	CALL	0	36	66.76	TRUE	0	0
2027-12-17	145	0	CALL	0	35	66.03	TRUE	0	0
2027-12-17	150	283.7	CALL	2	116	68.76	TRUE	283.7	0
2027-12-17	155	0	CALL	0	26	65.52	TRUE	0	0
2027-12-17	160	252.82	CALL	0	230	65.01	TRUE	0	0
2027-12-17	165	0	CALL	0	99	64.89	TRUE	0	0
2027-12-17	170	256	CALL	0	70	64.31	TRUE	0	0
2027-12-17	175	0	CALL	0	73	64.08	TRUE	0	0
2027-12-17	180	0	CALL	0	84	63.8	TRUE	0	0
2027-12-17	185	0	CALL	0	77	63.48	TRUE	0	0
2027-12-17	190	0	CALL	0	56	63.12	TRUE	0	0
2027-12-17	195	230.25	CALL	0	23	62.72	TRUE	0	0
2027-12-17	200	224	CALL	0	274	61.99	TRUE	0	0
2027-12-17	210	206.42	CALL	0	79	61.66	TRUE	0	0
2027-12-17	220	0	CALL	0	253	61.17	TRUE	0	0
2027-12-17	230	201	CALL	0	57	60.31	TRUE	0	0
2027-12-17	240	0	CALL	0	81	59.95	TRUE	0	0
2027-12-17	250	192.04	CALL	0	215	59.26	TRUE	0	0
2027-12-17	260	205	CALL	1	109	60.88	TRUE	205	0
2027-12-17	270	174.05	CALL	0	80	58.59	TRUE	0	0
2027-12-17	280	0	CALL	0	51	58.24	TRUE	0	0
2027-12-17	290	172.5	CALL	0	110	57.6	TRUE	0	0
2027-12-17	300	178.25	CALL	4	128	57.32	TRUE	178.25	0
2027-12-17	310	155.35	CALL	0	194	57.38	TRUE	0	0
2027-12-17	320	148.5	CALL	0	28	56.98	TRUE	0	0
2027-12-17	330	0	CALL	0	49	56.69	TRUE	0	0
2027-12-17	340	141	CALL	0	85	56.44	TRUE	0	0
2027-12-17	350	130.76	CALL	0	71	56.06	TRUE	0	0
2027-12-17	360	149.01	CALL	6	63	55.9	TRUE	149.01	0
2027-12-17	370	143.7	CALL	3	22	56.49	TRUE	5.8	0.04
2027-12-17	380	137.6	CALL	9	45	55.42	TRUE	137.6	0
2027-12-17	390	116.5	CALL	0	66	55.41	TRUE	0	0
2027-12-17	400	126.5	CALL	6	100	55.11	TRUE	7.58	0.06
2027-12-17	410	124.53	CALL	2	57	54.78	TRUE	9.93	0.09
2027-12-17	420	120.48	CALL	2	31	54.6	FALSE	10.33	0.09
2027-12-17	430	117.53	CALL	10	24	54.93	FALSE	10.28	0.1
2027-12-17	440	111.14	CALL	3	71	53.46	FALSE	8.14	0.08
2027-12-17	450	104.35	CALL	0	63	54.33	FALSE	0	0
2027-12-17	460	106.95	CALL	24	66	54.67	FALSE	10.23	0.11
2027-12-17	470	96.83	CALL	0	24	54.16	FALSE	0	0
2027-12-17	480	100.2	CALL	30	24	54.4	FALSE	100.2	0
2027-12-17	490	97.2	CALL	2	27	54.37	FALSE	6.71	0.07
2027-12-17	500	93.06	CALL	1	54	53.75	FALSE	93.06	0
2027-12-17	520	82.45	CALL	0	126	53.57	FALSE	0	0
2027-12-17	540	66.44	CALL	0	155	53.37	FALSE	0	0
2027-12-17	560	61.66	CALL	0	242	53.13	FALSE	0	0
2027-12-17	580	62.62	CALL	0	26	52.86	FALSE	0	0
2027-12-17	600	67.2	CALL	19	59	52.79	FALSE	67.2	0
2027-12-17	65	1.38	PUT	4	59	76.27	FALSE	1.38	0
2027-12-17	70	0	PUT	0	11	76.37	FALSE	0	0
2027-12-17	75	0	PUT	0	51	74.78	FALSE	0	0
2027-12-17	80	0	PUT	0	35	73.23	FALSE	0	0
2027-12-17	85	0	PUT	0	61	71.69	FALSE	0	0
2027-12-17	90	3.1	PUT	0	57	70.12	FALSE	0	0
2027-12-17	95	3.3	PUT	0	20	68.83	FALSE	0	0
2027-12-17	100	3.31	PUT	1043	144	69.41	FALSE	3.31	0
2027-12-17	105	3.75	PUT	0	50	69.14	FALSE	0	0
2027-12-17	110	4.47	PUT	1	119	69.38	FALSE	4.47	0
2027-12-17	115	0	PUT	0	41	68.55	FALSE	0	0
2027-12-17	120	5.62	PUT	0	134	66.56	FALSE	0	0
2027-12-17	125	0	PUT	0	67	66.33	FALSE	0	0
2027-12-17	130	0	PUT	0	65	65.21	FALSE	0	0
2027-12-17	135	7.5	PUT	0	123	65.72	FALSE	0	0
2027-12-17	140	0	PUT	0	50	64.67	FALSE	0	0
2027-12-17	145	7.9	PUT	2	37	64.61	FALSE	7.9	0
2027-12-17	150	8.45	PUT	4	279	63.95	FALSE	-0.5	-0.06
2027-12-17	155	9.6	PUT	0	129	63.12	FALSE	0	0
2027-12-17	160	10.42	PUT	25	102	64.14	FALSE	0.17	0.02
2027-12-17	165	10.83	PUT	23	123	63.11	FALSE	10.83	0
2027-12-17	170	11.85	PUT	0	148	61.9	FALSE	0	0
2027-12-17	175	12.65	PUT	0	55	62.43	FALSE	0	0
2027-12-17	180	13.5	PUT	0	124	61.26	FALSE	0	0
2027-12-17	185	14.2	PUT	46	55	61.62	FALSE	-0.25	-0.02
2027-12-17	190	14.9	PUT	56	37	60.96	FALSE	14.9	0
2027-12-17	195	16.5	PUT	28	52	61.46	FALSE	-0.25	-0.01
2027-12-17	200	17	PUT	12	42	60.5	FALSE	-0.6	-0.03
2027-12-17	210	19.4	PUT	47	85	60.21	FALSE	-0.65	-0.03
2027-12-17	220	21.4	PUT	48	208	59.33	FALSE	-1.35	-0.06
2027-12-17	230	24.05	PUT	12	58	59.02	FALSE	-0.94	-0.04
2027-12-17	240	26.6	PUT	10	70	58.47	FALSE	-1.35	-0.05
2027-12-17	250	29.55	PUT	22	38	58.17	FALSE	-0.95	-0.03
2027-12-17	260	34.74	PUT	0	21	58.15	FALSE	0	0
2027-12-17	270	35.65	PUT	12	147	57.35	FALSE	35.65	0
2027-12-17	280	39.4	PUT	32	240	57.32	FALSE	39.4	0
2027-12-17	290	42.65	PUT	4	34	56.8	FALSE	42.65	0
2027-12-17	300	48.35	PUT	0	41	56.78	FALSE	0	0
2027-12-17	310	53.29	PUT	0	64	56.1	FALSE	0	0
2027-12-17	320	53.9	PUT	12	24	55.75	FALSE	53.9	0
2027-12-17	330	62.71	PUT	0	7	55.76	FALSE	0	0
2027-12-17	340	65.2	PUT	0	49	55.75	FALSE	0	0
2027-12-17	350	67	PUT	2	70	55.07	FALSE	67	0
2027-12-17	360	73.55	PUT	22	56	55.93	FALSE	73.55	0
2027-12-17	370	76.3	PUT	1	32	54.55	FALSE	76.3	0
2027-12-17	380	82.61	PUT	20	21	55.09	FALSE	-0.35	-0
2027-12-17	390	86.3	PUT	4	20	54.12	FALSE	-1.75	-0.02
2027-12-17	400	93	PUT	3	10	54.69	FALSE	93	0
2027-12-17	410	0	PUT	0	13	54.42	FALSE	0	0
2027-12-17	420	109.15	PUT	0	13	54.22	TRUE	0	0
2027-12-17	430	107.88	PUT	1	21	53.27	TRUE	107.88	0
2027-12-17	440	119.55	PUT	0	15	53.88	TRUE	0	0
2027-12-17	450	128.75	PUT	0	4	53.58	TRUE	0	0
2027-12-17	460	134.85	PUT	0	6	53.45	TRUE	0	0
2027-12-17	470	132	PUT	1	36	52.71	TRUE	132	0
2027-12-17	480	145.6	PUT	0	22	53.38	TRUE	0	0
2027-12-17	490	148.15	PUT	0	9	53.26	TRUE	0	0
2027-12-17	500	0	PUT	0	0	53.21	TRUE	0	0
2027-12-17	520	165.79	PUT	3	2	52.51	TRUE	-3.86	-0.02
2027-12-17	540	0	PUT	0	0	52.75	TRUE	0	0
2027-12-17	560	195.03	PUT	2	0	52.56	TRUE	195.03	0
2027-12-17	580	0	PUT	0	0	52.45	TRUE	0	0
2027-12-17	600	232	PUT	0	1	52.02	TRUE	0	0
2028-01-21	100	0	CALL	0	11	70.56	TRUE	0	0
2028-01-21	105	297.19	CALL	0	15	70.79	TRUE	0	0
2028-01-21	110	289.78	CALL	0	4	70.05	TRUE	0	0
2028-01-21	115	0	CALL	0	3	69.26	TRUE	0	0
2028-01-21	120	0	CALL	0	5	69.11	TRUE	0	0
2028-01-21	125	0	CALL	0	6	68.22	TRUE	0	0
2028-01-21	130	0	CALL	0	3	67.91	TRUE	0	0
2028-01-21	135	0	CALL	0	1	66.98	TRUE	0	0
2028-01-21	140	0	CALL	0	7	66.56	TRUE	0	0
2028-01-21	145	0	CALL	0	1	66.59	TRUE	0	0
2028-01-21	150	258.25	CALL	0	18	66.52	TRUE	0	0
2028-01-21	155	0	CALL	0	35	65.92	TRUE	0	0
2028-01-21	160	0	CALL	0	122	65.48	TRUE	0	0
2028-01-21	165	250.17	CALL	0	14	65.03	TRUE	0	0
2028-01-21	170	245.01	CALL	0	71	64.7	TRUE	0	0
2028-01-21	175	247.8	CALL	0	29	64.44	TRUE	0	0
2028-01-21	180	245.85	CALL	0	25	63.61	TRUE	0	0
2028-01-21	185	235.37	CALL	0	25	63.65	TRUE	0	0
2028-01-21	190	231.62	CALL	0	29	63.08	TRUE	0	0
2028-01-21	195	0	CALL	0	40	62.75	TRUE	0	0
2028-01-21	200	246.45	CALL	2	45	63.08	TRUE	246.45	0
2028-01-21	210	239.5	CALL	2	38	62.59	TRUE	239.5	0
2028-01-21	220	209.2	CALL	0	155	61.01	TRUE	0	0
2028-01-21	230	212.26	CALL	0	80	60.35	TRUE	0	0
2028-01-21	240	219.7	CALL	1	101	59.65	TRUE	219.7	0
2028-01-21	250	213.5	CALL	1	79	61.13	TRUE	14.35	0.07
2028-01-21	260	183.37	CALL	0	37	58.94	TRUE	0	0
2028-01-21	270	197.22	CALL	3	86	57.25	TRUE	10.37	0.06
2028-01-21	280	0	CALL	0	58	58.03	TRUE	0	0
2028-01-21	290	174.37	CALL	0	44	57.6	TRUE	0	0
2028-01-21	300	168.87	CALL	0	127	57.31	TRUE	0	0
2028-01-21	310	172.5	CALL	0	40	57.05	TRUE	0	0
2028-01-21	320	159.18	CALL	0	163	56.7	TRUE	0	0
2028-01-21	330	164.6	CALL	10	125	56.34	TRUE	164.6	0
2028-01-21	340	161	CALL	1	89	56.99	TRUE	161	0
2028-01-21	350	156	CALL	12	213	56.7	TRUE	13.78	0.1
2028-01-21	360	151.35	CALL	2	128	56.55	TRUE	11.72	0.08
2028-01-21	370	146.65	CALL	5	1264	56.3	TRUE	146.65	0
2028-01-21	380	143	CALL	1	157	55.39	TRUE	143	0
2028-01-21	390	119.5	CALL	0	53	55.22	TRUE	0	0
2028-01-21	400	134	CALL	36	186	55.95	TRUE	8	0.06
2028-01-21	410	127.43	CALL	2	352	54.51	TRUE	127.43	0
2028-01-21	420	123.16	CALL	10	89	54.21	FALSE	4.61	0.04
2028-01-21	430	119.9	CALL	5	114	54.36	FALSE	4.76	0.04
2028-01-21	440	116	CALL	2	89	54.14	FALSE	116	0
2028-01-21	450	112.5	CALL	2	31	54.06	FALSE	4.59	0.04
2028-01-21	460	109.25	CALL	4	25	54.05	FALSE	109.25	0
2028-01-21	470	101.64	CALL	0	33	54	FALSE	0	0
2028-01-21	480	102	CALL	10	36	53.54	FALSE	9.6	0.1
2028-01-21	490	101.5	CALL	1	45	54.68	FALSE	101.5	0
2028-01-21	500	96	CALL	14	373	53.43	FALSE	8.56	0.1
2028-01-21	520	79.9	CALL	0	128	53.39	FALSE	0	0
2028-01-21	540	81.69	CALL	5	36	53.2	FALSE	81.69	0
2028-01-21	560	81.1	CALL	15	249	53.59	FALSE	81.1	0
2028-01-21	580	75.9	CALL	10	51	53.24	FALSE	75.9	0
2028-01-21	600	71.25	CALL	10	85	53.02	FALSE	5.05	0.08
2028-01-21	100	3.5	PUT	1043	153	68.39	FALSE	3.5	0
2028-01-21	105	4.05	PUT	4	9	68.28	FALSE	4.05	0
2028-01-21	110	0	PUT	0	58	67	FALSE	0	0
2028-01-21	115	0	PUT	0	29	68.62	FALSE	0	0
2028-01-21	120	5.35	PUT	0	138	65.89	FALSE	0	0
2028-01-21	125	5.81	PUT	0	15	65.99	FALSE	0	0
2028-01-21	130	7	PUT	0	11	65.94	FALSE	0	0
2028-01-21	135	0	PUT	0	31	65.21	FALSE	0	0
2028-01-21	140	7.7	PUT	0	17	64.46	FALSE	0	0
2028-01-21	145	0	PUT	0	31	64.71	FALSE	0	0
2028-01-21	150	9.65	PUT	0	137	63.88	FALSE	0	0
2028-01-21	155	10.6	PUT	0	53	63.96	FALSE	0	0
2028-01-21	160	11.05	PUT	0	118	63.51	FALSE	0	0
2028-01-21	165	12	PUT	0	48	63.03	FALSE	0	0
2028-01-21	170	12.5	PUT	0	198	62.51	FALSE	0	0
2028-01-21	175	13.1	PUT	8	86	61.75	FALSE	13.1	0
2028-01-21	180	14.1	PUT	12	69	61.55	FALSE	-0.4	-0.03
2028-01-21	185	15.25	PUT	22	43	61.5	FALSE	-0.1	-0.01
2028-01-21	190	15.8	PUT	10	37	60.61	FALSE	-0.61	-0.04
2028-01-21	195	17.08	PUT	1	57	60.65	FALSE	-0.42	-0.02
2028-01-21	200	18	PUT	2	66	60.19	FALSE	-0.55	-0.03
2028-01-21	210	20.2	PUT	20	189	59.6	FALSE	20.2	0
2028-01-21	220	22.8	PUT	6	75	59.31	FALSE	-0.5	-0.02
2028-01-21	230	25.24	PUT	3	91	58.72	FALSE	-0.91	-0.03
2028-01-21	240	28	PUT	9	45	58.31	FALSE	28	0
2028-01-21	250	30.95	PUT	2	63	57.94	FALSE	-0.65	-0.02
2028-01-21	260	35.09	PUT	0	42	57.54	FALSE	0	0
2028-01-21	270	37.25	PUT	4	70	57.19	FALSE	-0.35	-0.01
2028-01-21	280	40.41	PUT	60	404	56.68	FALSE	-2.39	-0.06
2028-01-21	290	44	PUT	12	89	56.38	FALSE	-2.3	-0.05
2028-01-21	300	47.63	PUT	2	44	56.02	FALSE	-0.96	-0.02
2028-01-21	310	54	PUT	0	58	56.05	FALSE	0	0
2028-01-21	320	57.5	PUT	0	54	55.74	FALSE	0	0
2028-01-21	330	59.5	PUT	12	74	55.05	FALSE	59.5	0
2028-01-21	340	64.6	PUT	6	87	55.24	FALSE	64.6	0
2028-01-21	350	72.85	PUT	0	157	55.08	FALSE	0	0
2028-01-21	360	78.15	PUT	0	73	55.03	FALSE	0	0
2028-01-21	370	81.71	PUT	0	26	54.63	FALSE	0	0
2028-01-21	380	88.25	PUT	0	11	54.56	FALSE	0	0
2028-01-21	390	93.4	PUT	0	53	54.43	FALSE	0	0
2028-01-21	400	93.79	PUT	2	21	53.86	FALSE	93.79	0
2028-01-21	410	103.8	PUT	0	338	54.08	FALSE	0	0
2028-01-21	420	0	PUT	0	3	54.18	TRUE	0	0
2028-01-21	430	117.05	PUT	0	23	53.74	TRUE	0	0
2028-01-21	440	116.35	PUT	14	0	53.23	TRUE	116.35	0
2028-01-21	450	134.7	PUT	0	3	53.53	TRUE	0	0
2028-01-21	460	0	PUT	0	0	53.34	TRUE	0	0
2028-01-21	470	0	PUT	0	0	53.34	TRUE	0	0
2028-01-21	480	140	PUT	1	250	52.22	TRUE	140	0
2028-01-21	490	148.25	PUT	4	1	52.94	TRUE	148.25	0
2028-01-21	500	159.2	PUT	0	7	52.88	TRUE	0	0
2028-01-21	520	174.3	PUT	0	1	52.58	TRUE	0	0
2028-01-21	540	191.14	PUT	0	2	52.4	TRUE	0	0
2028-01-21	560	205.1	PUT	0	4	52.18	TRUE	0	0
2028-01-21	580	222.5	PUT	0	1	51.99	TRUE	0	0
2028-01-21	600	238.5	PUT	0	2	51.65	TRUE	0	0

Latest AMAT Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	7	$96.31
Jun 13, 2022 7:59 PM EST	84	$96.31
Jun 13, 2022 7:59 PM EST	100	$96.32
Jun 13, 2022 7:59 PM EST	42	$96.29
Jun 13, 2022 7:59 PM EST	300	$96.31

Applied Materials, Inc (AMAT) 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.

Form Type:

Date	Form Type	Form Name	Link
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520184542/0001193125-20-184542-index.htm
2020-01-24	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/6951/000000000020000656/0000000000-20-000656-index.htm
2020-02-13	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/6951/000000000020001381/0000000000-20-001381-index.htm
2018-05-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000011/0000006951-18-000011-index.htm
2018-05-24	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000017/0000006951-18-000017-index.htm
2018-06-21	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/6951/000000695118000021/0000006951-18-000021-index.htm
2018-08-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000025/0000006951-18-000025-index.htm
2018-08-23	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000029/0000006951-18-000029-index.htm
2018-11-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000032/0000006951-18-000032-index.htm
2018-12-13	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000041/0000006951-18-000041-index.htm
2019-02-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000004/0000006951-19-000004-index.htm
2019-02-21	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000008/0000006951-19-000008-index.htm
2019-05-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000014/0000006951-19-000014-index.htm
2019-05-23	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000019/0000006951-19-000019-index.htm
2019-08-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000022/0000006951-19-000022-index.htm
2019-08-22	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000029/0000006951-19-000029-index.htm
2019-11-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000038/0000006951-19-000038-index.htm
2019-12-13	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000046/0000006951-19-000046-index.htm
2020-02-07	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/6951/000000695120000003/0000006951-20-000003-index.htm
2020-02-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000007/0000006951-20-000007-index.htm
2020-02-20	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000014/0000006951-20-000014-index.htm
2020-05-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000020/0000006951-20-000020-index.htm
2020-05-21	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000028/0000006951-20-000028-index.htm
2020-08-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000032/0000006951-20-000032-index.htm
2020-08-20	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000037/0000006951-20-000037-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000008025520000945/0000080255-20-000945-index.htm
2019-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000009375119000154/0000093751-19-000154-index.htm
2020-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000009375120000351/0000093751-20-000351-index.htm
2019-02-04	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000021545719003326/0000215457-19-003326-index.htm
2020-02-05	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000083423720004820/0000834237-20-004820-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000093247119004432/0000932471-19-004432-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000110465920018337/0001104659-20-018337-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011258/0001127602-18-011258-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011260/0001127602-18-011260-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011262/0001127602-18-011262-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011264/0001127602-18-011264-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029489/0001127602-18-029489-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029490/0001127602-18-029490-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029494/0001127602-18-029494-index.htm
2018-10-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218030866/0001127602-18-030866-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035760/0001127602-18-035760-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037189/0001127602-18-037189-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037190/0001127602-18-037190-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037191/0001127602-18-037191-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037192/0001127602-18-037192-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037193/0001127602-18-037193-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037194/0001127602-18-037194-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037195/0001127602-18-037195-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037198/0001127602-18-037198-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000906/0001127602-19-000906-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000907/0001127602-19-000907-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000908/0001127602-19-000908-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000909/0001127602-19-000909-index.htm
2019-02-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219004262/0001127602-19-004262-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010901/0001127602-19-010901-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010902/0001127602-19-010902-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010903/0001127602-19-010903-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010904/0001127602-19-010904-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010905/0001127602-19-010905-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010906/0001127602-19-010906-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010907/0001127602-19-010907-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010908/0001127602-19-010908-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010909/0001127602-19-010909-index.htm
2019-03-22	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219013074/0001127602-19-013074-index.htm
2019-04-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219014942/0001127602-19-014942-index.htm
2019-04-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219014944/0001127602-19-014944-index.htm
2019-05-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219018499/0001127602-19-018499-index.htm
2019-07-24	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219025170/0001127602-19-025170-index.htm
2019-07-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219025171/0001127602-19-025171-index.htm
2019-08-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219027603/0001127602-19-027603-index.htm
2019-08-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219027604/0001127602-19-027604-index.htm
2019-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219028077/0001127602-19-028077-index.htm
2019-09-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219029172/0001127602-19-029172-index.htm
2019-10-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219031009/0001127602-19-031009-index.htm
2019-11-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219031976/0001127602-19-031976-index.htm
2019-11-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219033445/0001127602-19-033445-index.htm
2019-11-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034645/0001127602-19-034645-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034646/0001127602-19-034646-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-12-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035462/0001127602-19-035462-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035791/0001127602-19-035791-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035793/0001127602-19-035793-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035794/0001127602-19-035794-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035796/0001127602-19-035796-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035798/0001127602-19-035798-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035800/0001127602-19-035800-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035801/0001127602-19-035801-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035802/0001127602-19-035802-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000943/0001127602-20-000943-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000945/0001127602-20-000945-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000947/0001127602-20-000947-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000949/0001127602-20-000949-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000951/0001127602-20-000951-index.htm
2020-02-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220003682/0001127602-20-003682-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220006602/0001127602-20-006602-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010885/0001127602-20-010885-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010887/0001127602-20-010887-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010888/0001127602-20-010888-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010889/0001127602-20-010889-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010890/0001127602-20-010890-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010891/0001127602-20-010891-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010893/0001127602-20-010893-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010895/0001127602-20-010895-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010897/0001127602-20-010897-index.htm
2020-06-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220018730/0001127602-20-018730-index.htm
2020-06-10	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220019388/0001127602-20-019388-index.htm
2020-06-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220019390/0001127602-20-019390-index.htm
2020-06-22	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-11-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220028055/0001127602-20-028055-index.htm
2018-05-29	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312518176872/0001193125-18-176872-index.htm
2018-06-12	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/6951/000119312518190582/0001193125-18-190582-index.htm
2018-06-12	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/6951/000119312518190592/0001193125-18-190592-index.htm
2018-12-12	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/6951/000119312518347850/0001193125-18-347850-index.htm
2018-12-12	15-12G	Securities registration termination [Section 12(g)]	https://www.sec.gov/Archives/edgar/data/6951/000119312518347862/0001193125-18-347862-index.htm
2019-01-24	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312519015977/0001193125-19-015977-index.htm
2019-01-24	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/6951/000119312519015981/0001193125-19-015981-index.htm
2019-03-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519071187/0001193125-19-071187-index.htm
2019-05-28	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312519158365/0001193125-19-158365-index.htm
2019-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519186522/0001193125-19-186522-index.htm
2019-07-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519201317/0001193125-19-201317-index.htm
2019-08-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519226074/0001193125-19-226074-index.htm
2019-12-13	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/6951/000119312519314021/0001193125-19-314021-index.htm
2019-12-13	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/6951/000119312519314025/0001193125-19-314025-index.htm
2020-01-14	PRE 14A	Other preliminary proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312520007310/0001193125-20-007310-index.htm
2020-01-30	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312520019693/0001193125-20-019693-index.htm
2020-01-30	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/6951/000119312520019728/0001193125-20-019728-index.htm
2020-02-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520044799/0001193125-20-044799-index.htm
2020-03-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520074929/0001193125-20-074929-index.htm
2020-03-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520082653/0001193125-20-082653-index.htm
2020-03-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520082684/0001193125-20-082684-index.htm
2020-05-26	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/6951/000119312520150918/0001193125-20-150918-index.htm
2020-05-26	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/6951/000119312520151656/0001193125-20-151656-index.htm
2020-05-27	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312520153118/0001193125-20-153118-index.htm
2020-05-27	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/6951/000119312520153135/0001193125-20-153135-index.htm
2020-05-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520154394/0001193125-20-154394-index.htm
2020-05-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520155870/0001193125-20-155870-index.htm
2020-06-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520169572/0001193125-20-169572-index.htm
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520184542/0001193125-20-184542-index.htm
2020-07-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520190518/0001193125-20-190518-index.htm
2020-10-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520260456/0001193125-20-260456-index.htm

Applied Materials, Inc (AMAT) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Applied Materials, Inc (AMAT). Company insiders might sell their shares for any number of reasons, but they buy them for only one: they think the price will rise.
Insider Ownership: 41%
Institutional Ownership: 8307%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2019-03-07	SCOTT A MCGREGOR	Director	Buy	5,988.00			10,249.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010908/0001127602-19-010908-index.htm
2020-06-18	Alexander Karsner	Director	Sell	20,027.00	60.43	1,210,231.61	10,975.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-06-08	Teri A. Little	SVP, CLO	Buy	120,201.00			120,201.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220019390/0001127602-20-019390-index.htm
2019-03-07	GEUS AART DE	Director	Buy	5,988.00			147,455.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010903/0001127602-19-010903-index.htm
2020-03-12	SCOTT A MCGREGOR	Director	Buy	4,987.00			15,236.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010891/0001127602-20-010891-index.htm
2020-03-12	GEUS AART DE	Director	Buy	4,987.00			152,442.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010887/0001127602-20-010887-index.htm
2018-03-08	Alexander Karsner	Director	Buy	3,789.00			20,027.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011258/0001127602-18-011258-index.htm
2019-03-07	JUDY BRUNER	Director	Buy	5,988.00			20,554.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010901/0001127602-19-010901-index.htm
2018-03-08	Adrianna Ma	Director	Buy	3,789.00			22,604.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011260/0001127602-18-011260-index.htm
2019-03-21	Omkaram Nalamasu	Senior Vice President, CTO	Sell	143,255.00	40.73	5,834,776.15	227,137.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219013074/0001127602-19-013074-index.htm
2019-11-19	GARY E DICKERSON	President and CEO	Sell	1,000,000.00	61.11	61,110,000.00	2,273,449.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2018-12-31	Adrianna Ma	Director	Buy	330.00			22,934.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000907/0001127602-19-000907-index.htm
2018-12-06	GARY E DICKERSON	President and CEO	Buy	256,090.00			2,369,915.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2018-10-19	Daniel Durn	Senior Vice President & CFO	Buy	72,908.00			242,262.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218030866/0001127602-18-030866-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	155,576.00			2,429,025.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2018-12-31	XUN CHEN	Director	Buy	219.00			24,397.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000906/0001127602-19-000906-index.htm
2018-12-06	GARY E DICKERSON	President and CEO	Buy	85,364.00			2,455,279.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,744.00			248,079.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2020-03-12	JUDY BRUNER	Director	Buy	4,987.00			25,541.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010897/0001127602-20-010897-index.htm
2019-03-07	Alexander Karsner	Director	Buy	5,988.00			26,015.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010906/0001127602-19-010906-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	174,942.00			2,603,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	58,314.00			2,662,281.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,998.00			269,077.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-03-07	Adrianna Ma	Director	Buy	5,988.00			28,922.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010907/0001127602-19-010907-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,998.00			290,075.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-12-31	Adrianna Ma	Director	Buy	265.00			29,187.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000947/0001127602-20-000947-index.htm
2019-07-22	Yvonne McGill	Director	Buy	2,831.00			2,994.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219025171/0001127602-19-025171-index.htm
2018-12-06	Daniel Durn	Senior Vice President & CFO	Buy	58,014.00			300,136.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2019-03-07	XUN CHEN	Director	Buy	5,988.00			30,385.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010902/0001127602-19-010902-index.htm
2019-12-31	XUN CHEN	Director	Buy	181.00			30,566.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000949/0001127602-20-000949-index.htm
2020-03-12	Alexander Karsner	Director	Buy	4,987.00			31,002.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010890/0001127602-20-010890-index.htm
2019-11-19	GARY E DICKERSON	President and CEO	Buy	1,000,000.00	15.06	15,060,000.00	3,273,449.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2020-03-12	Adrianna Ma	Director	Buy	4,987.00			34,174.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010885/0001127602-20-010885-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	18,612.00			343,036.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2020-03-12	XUN CHEN	Director	Buy	4,987.00			35,553.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010888/0001127602-20-010888-index.htm
2018-12-06	Daniel Durn	Senior Vice President & CFO	Buy	58,014.00			358,150.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2018-12-06	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	30,731.00			374,659.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-06	Omkaram Nalamasu	Senior VP, CTO	Buy	30,731.00			375,792.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	37,841.00			380,877.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,744.00			390,285.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2018-12-06	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	30,731.00			405,390.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-06	Omkaram Nalamasu	Senior VP, CTO	Buy	30,731.00			406,523.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,998.00			411,283.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	37,841.00			418,718.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2018-03-08	SCOTT A MCGREGOR	Director	Buy	3,789.00			4,261.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011262/0001127602-18-011262-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,998.00			432,281.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-09-24	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Sell	25,727.00	52.12	1,340,891.24	460,748.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219029172/0001127602-19-029172-index.htm
2018-12-06	Prabu G. Raja	SVP, Semi. Products Group	Buy	42,682.00			469,359.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2019-04-03	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Sell	25,000.00	42.70	1,067,500.00	486,277.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219014944/0001127602-19-014944-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	28,811.00			489,559.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,811.00			497,319.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Thomas F Larkins	Sr. VP, GC & Corp. Secretary	Buy	30,731.00			497,959.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2019-12-16	Prabu G. Raja	SVP, Semi. Products Group	Sell	50,000.00	60.73	3,036,500.00	504,329.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219035462/0001127602-19-035462-index.htm
2018-12-06	Prabu G. Raja	SVP, Semi. Products Group	Buy	42,682.00			512,041.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2018-12-06	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	42,682.00			512,802.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	23,864.00			513,423.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Thomas F Larkins	Senior Vice President, GC	Buy	20,744.00			515,501.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034646/0001127602-19-034646-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,505.00			525,824.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Thomas F Larkins	Sr. VP, GC & Corp. Secretary	Buy	30,731.00			528,690.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2018-12-06	Ali Salehpour	Sr. VP, Srv., Dspl. & Flex.	Buy	58,014.00			532,759.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	23,864.00			537,287.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,505.00			554,329.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	42,682.00			555,484.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,878.00			567,382.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2018-12-06	Ali Salehpour	Sr. VP, Srv., Dspl. & Flex.	Buy	58,014.00			590,773.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,041.00			603,423.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2018-03-12	Thomas J Iannotti	Director	Sell	15,000.00	61.47	922,050.00	61,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,041.00			639,464.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2019-03-07	Thomas J Iannotti	Director	Buy	5,988.00			67,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010905/0001127602-19-010905-index.htm
2019-09-05	DENNIS D POWELL	Director	Sell	25,218.00	51.44	1,297,213.92	69,447.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219028077/0001127602-19-028077-index.htm
2020-03-12	Thomas J Iannotti	Director	Buy	4,987.00			69,942.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010895/0001127602-20-010895-index.htm
2019-12-31	DENNIS D POWELL	Director	Buy	800.00			70,247.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000945/0001127602-20-000945-index.htm
2020-02-14	Stephen R Forrest	Director	Sell	2,000.00	67.40	134,800.00	70,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220006602/0001127602-20-006602-index.htm
2019-11-18	Stephen R Forrest	Director	Sell	3,000.00	62.86	188,580.00	72,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033445/0001127602-19-033445-index.htm
2020-06-22	Alexander Karsner	Director	Sell	3,467.00	60.50	209,753.50	7,508.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-03-12	Stephen R Forrest	Director	Buy	4,987.00			75,942.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010889/0001127602-20-010889-index.htm
2019-08-28	Stephen R Forrest	Director	Sell	3,000.00	46.00	138,000.00	75,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219027604/0001127602-19-027604-index.htm
2018-03-08	Thomas J Iannotti	Director	Buy	3,789.00			76,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2019-04-03	Stephen R Forrest	Director	Sell	2,000.00	42.45	84,900.00	78,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219014942/0001127602-19-014942-index.htm
2020-03-12	Yvonne McGill	Director	Buy	4,987.00			7,981.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010893/0001127602-20-010893-index.htm
2019-03-07	Stephen R Forrest	Director	Buy	5,988.00			80,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010904/0001127602-19-010904-index.htm
2019-05-11	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	5,007.00			83,072.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219018499/0001127602-19-018499-index.htm
2018-12-06	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	12,252.00			83,364.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035760/0001127602-18-035760-index.htm
2018-03-08	DENNIS D POWELL	Director	Buy	3,789.00			87,445.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011264/0001127602-18-011264-index.htm
2018-12-31	DENNIS D POWELL	Director	Buy	1,232.00			88,677.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000908/0001127602-19-000908-index.htm
2019-12-05	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	7,612.00			90,882.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034645/0001127602-19-034645-index.htm
2019-03-07	DENNIS D POWELL	Director	Buy	5,988.00			94,665.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010909/0001127602-19-010909-index.htm

Applied Materials, Inc

(NASDAQ:AMAT)