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
2026-01-30	135	191.43	CALL	0	1	247.65	TRUE	0	0
2026-01-30	140	0	CALL	0	0	231.17	TRUE	0	0
2026-01-30	145	139.35	CALL	0	1	212.46	TRUE	0	0
2026-01-30	150	0	CALL	0	0	0	TRUE	0	0
2026-01-30	155	0	CALL	0	0	0	TRUE	0	0
2026-01-30	160	0	CALL	0	0	0	TRUE	0	0
2026-01-30	165	154.02	CALL	0	2	0	TRUE	0	0
2026-01-30	170	148.91	CALL	1	2	0	TRUE	148.91	0
2026-01-30	175	146.35	CALL	0	7	0	TRUE	0	0
2026-01-30	180	132.4	CALL	0	2	206.45	TRUE	0	0
2026-01-30	185	134.67	CALL	1	2	218.63	TRUE	134.67	0
2026-01-30	190	130.32	CALL	0	2	0	TRUE	0	0
2026-01-30	195	0	CALL	0	0	0	TRUE	0	0
2026-01-30	200	122.09	CALL	0	3	193.58	TRUE	0	0
2026-01-30	205	0	CALL	0	0	202.33	TRUE	0	0
2026-01-30	210	110.95	CALL	6	7	245.72	TRUE	110.95	0
2026-01-30	215	106.05	CALL	0	4	0	TRUE	0	0
2026-01-30	220	102.5	CALL	0	7	169.25	TRUE	0	0
2026-01-30	225	44.2	CALL	0	1	165.67	TRUE	0	0
2026-01-30	230	87.57	CALL	0	4	147.03	TRUE	0	0
2026-01-30	235	35.1	CALL	0	6	142.28	TRUE	0	0
2026-01-30	240	79.83	CALL	1	2	133.96	TRUE	-3.22	-0.04
2026-01-30	245	76.16	CALL	0	5	0	TRUE	0	0
2026-01-30	250	70.98	CALL	3	39	0	TRUE	-1.32	-0.02
2026-01-30	255	64.7	CALL	2	8	99.39	TRUE	64.7	0
2026-01-30	260	59.5	CALL	1	64	91.71	TRUE	59.5	0
2026-01-30	262.5	0	CALL	0	0	102.4	TRUE	0	0
2026-01-30	265	55.99	CALL	2	37	128.19	TRUE	55.99	0
2026-01-30	267.5	55.9	CALL	0	2	95.05	TRUE	0	0
2026-01-30	270	49.95	CALL	3	107	89.85	TRUE	49.95	0
2026-01-30	272.5	50.05	CALL	0	1	82.58	TRUE	0	0
2026-01-30	275	45	CALL	7	43	83.41	TRUE	-1.9	-0.04
2026-01-30	277.5	0	CALL	0	0	77.45	TRUE	0	0
2026-01-30	280	36.4	CALL	0	75	80.99	TRUE	0	0
2026-01-30	282.5	38.73	CALL	5	8	97.28	TRUE	-2.44	-0.06
2026-01-30	285	36.47	CALL	5	89	95.9	TRUE	-2.03	-0.05
2026-01-30	287.5	34.31	CALL	5	40	95.48	TRUE	-1.69	-0.05
2026-01-30	290	30.97	CALL	33	713	77.83	TRUE	-3.13	-0.09
2026-01-30	292.5	31.16	CALL	0	35	73.26	TRUE	0	0
2026-01-30	295	26.5	CALL	1	253	75.09	TRUE	-2.33	-0.08
2026-01-30	297.5	25.32	CALL	3	9	84.9	TRUE	2.77	0.12
2026-01-30	300	21.35	CALL	4	204	62.39	TRUE	-3.1	-0.13
2026-01-30	302.5	19.48	CALL	2	76	64.01	TRUE	-1.62	-0.08
2026-01-30	305	19.27	CALL	0	197	65.55	TRUE	0	0
2026-01-30	307.5	16.08	CALL	1	15	66.94	TRUE	-2.02	-0.11
2026-01-30	310	15.33	CALL	9	284	74.72	TRUE	-1.87	-0.11
2026-01-30	312.5	15.3	CALL	0	60	65.48	TRUE	0	0
2026-01-30	315	11.1	CALL	4	118	65.14	TRUE	-2.3	-0.17
2026-01-30	317.5	9.6	CALL	9	293	64.14	TRUE	-2.05	-0.18
2026-01-30	320	8.1	CALL	211	516	62.3	FALSE	-2.75	-0.25
2026-01-30	322.5	6.95	CALL	117	76	62.2	FALSE	-2.71	-0.28
2026-01-30	325	6	CALL	72	946	62.74	FALSE	-2	-0.25
2026-01-30	327.5	5.2	CALL	88	987	61.62	FALSE	-1.46	-0.22
2026-01-30	330	4.1	CALL	887	991	61.17	FALSE	-2	-0.33
2026-01-30	332.5	3.53	CALL	29	53	62.25	FALSE	-1.4	-0.28
2026-01-30	335	2.52	CALL	193	662	58.34	FALSE	-1.78	-0.41
2026-01-30	337.5	2.36	CALL	34	428	61.8	FALSE	-1.14	-0.33
2026-01-30	340	1.85	CALL	297	1423	60.97	FALSE	-1.2	-0.39
2026-01-30	342.5	1.47	CALL	15	27	60.72	FALSE	-1.28	-0.47
2026-01-30	345	1.3	CALL	159	717	62.59	FALSE	-0.8	-0.38
2026-01-30	347.5	1.03	CALL	16	20	62.44	FALSE	-0.97	-0.49
2026-01-30	350	0.84	CALL	425	974	62.89	FALSE	-0.81	-0.49
2026-01-30	352.5	0.69	CALL	35	20	63.48	FALSE	-0.8	-0.54
2026-01-30	355	0.54	CALL	30	2078	63.43	FALSE	-0.56	-0.51
2026-01-30	357.5	0.46	CALL	41	11	64.55	FALSE	0.46	0
2026-01-30	360	0.28	CALL	32	104	61.72	FALSE	-0.52	-0.65
2026-01-30	362.5	0	CALL	0	0	60.09	FALSE	0	0
2026-01-30	365	0.23	CALL	41	30	65.31	FALSE	-0.13	-0.36
2026-01-30	367.5	0.16	CALL	1	0	64.34	FALSE	0.16	0
2026-01-30	370	0.18	CALL	1	97	68.14	FALSE	-0.23	-0.56
2026-01-30	372.5	0.08	CALL	5	0	63.23	FALSE	0.08	0
2026-01-30	375	0.11	CALL	1	19	68.4	FALSE	0.11	0
2026-01-30	377.5	0.08	CALL	2	1	67.95	FALSE	-0.17	-0.68
2026-01-30	380	0.08	CALL	9	115	70.27	FALSE	-0.19	-0.7
2026-01-30	382.5	0	CALL	0	0	67.8	FALSE	0	0
2026-01-30	385	0.04	CALL	4	2	69.04	FALSE	0.04	0
2026-01-30	390	0.02	CALL	2	41	68.23	FALSE	-0.04	-0.67
2026-01-30	395	0.13	CALL	0	1	79.26	FALSE	0	0
2026-01-30	400	0.03	CALL	39	65	79.01	FALSE	0.03	0
2026-01-30	410	0.01	CALL	0	10	152.98	FALSE	0	0
2026-01-30	420	0.53	CALL	0	3	164.31	FALSE	0	0
2026-01-30	430	0.02	CALL	0	37	149.66	FALSE	0	0
2026-01-30	440	0.04	CALL	0	129	104.24	FALSE	0	0
2026-01-30	450	0.02	CALL	148	30	110.78	FALSE	-0.02	-0.5
2026-01-30	460	0.07	CALL	0	10	202.34	FALSE	0	0
2026-01-30	470	0.01	CALL	0	2	224.04	FALSE	0	0
2026-01-30	480	0.03	CALL	0	6	238.78	FALSE	0	0
2026-01-30	490	0.01	CALL	0	7	149.67	FALSE	0	0
2026-01-30	135	0	PUT	0	0	256.53	FALSE	0	0
2026-01-30	140	0.01	PUT	1	1	246.17	FALSE	0.01	0
2026-01-30	145	0.01	PUT	14	0	236.17	FALSE	0.01	0
2026-01-30	150	0.01	PUT	8	10	226.5	FALSE	0.01	0
2026-01-30	155	0.01	PUT	0	20	217.15	FALSE	0	0
2026-01-30	160	0.01	PUT	1	10	208.09	FALSE	0.01	0
2026-01-30	165	0.09	PUT	2	10	244.32	FALSE	0.09	0
2026-01-30	170	0.01	PUT	6	24	190.76	FALSE	0.01	0
2026-01-30	175	0	PUT	0	0	182.47	FALSE	0	0
2026-01-30	180	0.01	PUT	0	137	174.4	FALSE	0	0
2026-01-30	185	0.01	PUT	2	15	166.54	FALSE	0	0
2026-01-30	190	0.01	PUT	0	19	158.88	FALSE	0	0
2026-01-30	195	0.01	PUT	0	558	151.41	FALSE	0	0
2026-01-30	200	0.01	PUT	0	1346	144.11	FALSE	0	0
2026-01-30	205	0.03	PUT	27	52	151.01	FALSE	0.03	0
2026-01-30	210	0.12	PUT	17	150	143.41	FALSE	0.12	0
2026-01-30	215	0.12	PUT	0	20	139.92	FALSE	0	0
2026-01-30	220	0.03	PUT	22	171	128.69	FALSE	-0.02	-0.4
2026-01-30	225	0.09	PUT	24	254	136.83	FALSE	0.07	3.5
2026-01-30	230	0.04	PUT	3	786	117.94	FALSE	-0.11	-0.73
2026-01-30	235	0.05	PUT	0	259	117.92	FALSE	0	0
2026-01-30	240	0.06	PUT	4	71	108.67	FALSE	0.06	0
2026-01-30	245	0.12	PUT	42	202	101.58	FALSE	0	0
2026-01-30	250	0.12	PUT	17	212	96.34	FALSE	-0.15	-0.56
2026-01-30	255	0.16	PUT	86	302	99.52	FALSE	-0.17	-0.52
2026-01-30	260	0.18	PUT	183	227	93.59	FALSE	-0.12	-0.4
2026-01-30	262.5	0.25	PUT	6	3	94.44	FALSE	-0.03	-0.11
2026-01-30	265	0.19	PUT	58	283	86.75	FALSE	-0.21	-0.53
2026-01-30	267.5	0.35	PUT	4	413	91.67	FALSE	-0.17	-0.33
2026-01-30	270	0.31	PUT	46	713	85.8	FALSE	-0.1	-0.24
2026-01-30	272.5	0.24	PUT	21	77	78.37	FALSE	-0.5	-0.68
2026-01-30	275	0.36	PUT	33	146	79.98	FALSE	-0.24	-0.4
2026-01-30	277.5	0.58	PUT	1	86	74.56	FALSE	-0.17	-0.23
2026-01-30	280	0.49	PUT	13	287	76.38	FALSE	-0.25	-0.34
2026-01-30	282.5	0.58	PUT	19	474	74.78	FALSE	-0.44	-0.43
2026-01-30	285	0.68	PUT	120	771	73.02	FALSE	-0.31	-0.31
2026-01-30	287.5	0.82	PUT	77	439	71.74	FALSE	-0.38	-0.32
2026-01-30	290	1.04	PUT	150	621	68.98	FALSE	-0.25	-0.19
2026-01-30	292.5	1.29	PUT	43	198	70.85	FALSE	-0.45	-0.26
2026-01-30	295	1.63	PUT	61	539	70.85	FALSE	-0.15	-0.08
2026-01-30	297.5	1.89	PUT	46	1987	69.01	FALSE	-0.37	-0.16
2026-01-30	300	2.25	PUT	192	1537	67.84	FALSE	-0.35	-0.13
2026-01-30	302.5	2.58	PUT	111	312	65.71	FALSE	-0.41	-0.14
2026-01-30	305	3.25	PUT	84	376	66.36	FALSE	-0.34	-0.09
2026-01-30	307.5	3.85	PUT	78	118	65.42	FALSE	-0.15	-0.04
2026-01-30	310	4.56	PUT	939	697	64.67	FALSE	0.06	0.01
2026-01-30	312.5	5.45	PUT	71	216	64.57	FALSE	0.15	0.03
2026-01-30	315	6.4	PUT	310	1868	64.06	FALSE	0.16	0.03
2026-01-30	317.5	7.23	PUT	65	309	64.03	FALSE	0	0
2026-01-30	320	8.52	PUT	189	634	62.15	TRUE	0.07	0.01
2026-01-30	322.5	10	PUT	7	122	63.03	TRUE	0.62	0.07
2026-01-30	325	10.5	PUT	3	249	61.08	TRUE	0	0
2026-01-30	327.5	12.57	PUT	1	31	59.06	TRUE	0.2	0.02
2026-01-30	330	13.5	PUT	0	137	59.78	TRUE	0	0
2026-01-30	332.5	15.39	PUT	0	2	63.83	TRUE	0	0
2026-01-30	335	17.55	PUT	0	15	57.21	TRUE	0	0
2026-01-30	337.5	19.35	PUT	0	10	59.91	TRUE	0	0
2026-01-30	340	21.95	PUT	2	10	56.78	TRUE	21.95	0
2026-01-30	342.5	0	PUT	0	0	57.41	TRUE	0	0
2026-01-30	345	31.1	PUT	0	1	62.62	TRUE	0	0
2026-01-30	347.5	0	PUT	0	0	62.36	TRUE	0	0
2026-01-30	350	30.05	PUT	0	5	59.56	TRUE	0	0
2026-01-30	352.5	0	PUT	0	0	68.09	TRUE	0	0
2026-01-30	355	39.6	PUT	0	21	65.92	TRUE	0	0
2026-01-30	357.5	0	PUT	0	0	65.43	TRUE	0	0
2026-01-30	360	42.83	PUT	0	1	75.51	TRUE	0	0
2026-01-30	362.5	39.35	PUT	0	1	70.99	TRUE	0	0
2026-01-30	365	41.25	PUT	0	1	69.71	TRUE	0	0
2026-01-30	367.5	0	PUT	0	0	70.51	TRUE	0	0
2026-01-30	370	0	PUT	0	0	72.13	TRUE	0	0
2026-01-30	372.5	0	PUT	0	0	77.21	TRUE	0	0
2026-01-30	375	0	PUT	0	0	77.56	TRUE	0	0
2026-01-30	377.5	0	PUT	0	0	75.72	TRUE	0	0
2026-01-30	380	0	PUT	0	0	74.09	TRUE	0	0
2026-01-30	382.5	0	PUT	0	0	0	TRUE	0	0
2026-01-30	385	0	PUT	0	0	84.99	TRUE	0	0
2026-01-30	390	0	PUT	0	0	83.56	TRUE	0	0
2026-01-30	395	0	PUT	0	0	92.86	TRUE	0	0
2026-01-30	400	0	PUT	0	0	0	TRUE	0	0
2026-01-30	410	0	PUT	0	0	0	TRUE	0	0
2026-01-30	420	0	PUT	0	0	0	TRUE	0	0
2026-01-30	430	0	PUT	0	0	123.9	TRUE	0	0
2026-01-30	440	0	PUT	0	0	144.08	TRUE	0	0
2026-01-30	450	0	PUT	0	0	0	TRUE	0	0
2026-01-30	460	0	PUT	0	0	0	TRUE	0	0
2026-01-30	470	0	PUT	0	0	0	TRUE	0	0
2026-01-30	480	0	PUT	0	0	0	TRUE	0	0
2026-01-30	490	0	PUT	0	0	169.82	TRUE	0	0
2026-02-06	135	0	CALL	0	0	184.63	TRUE	0	0
2026-02-06	140	0	CALL	0	0	181.78	TRUE	0	0
2026-02-06	145	0	CALL	0	0	159.07	TRUE	0	0
2026-02-06	150	0	CALL	0	0	165.25	TRUE	0	0
2026-02-06	155	0	CALL	0	0	157.38	TRUE	0	0
2026-02-06	160	0	CALL	0	0	143.21	TRUE	0	0
2026-02-06	165	0	CALL	0	0	135.52	TRUE	0	0
2026-02-06	170	149.13	CALL	1	0	140.2	TRUE	149.13	0
2026-02-06	175	151.4	CALL	0	2	133.26	TRUE	0	0
2026-02-06	180	141.84	CALL	0	3	121.12	TRUE	0	0
2026-02-06	185	135.97	CALL	0	2	133.1	TRUE	0	0
2026-02-06	190	0	CALL	0	0	128.96	TRUE	0	0
2026-02-06	195	0	CALL	0	0	131.59	TRUE	0	0
2026-02-06	200	81.81	CALL	0	2	125.23	TRUE	0	0
2026-02-06	205	0	CALL	0	0	126.52	TRUE	0	0
2026-02-06	210	111.13	CALL	1	0	149.8	TRUE	111.13	0
2026-02-06	215	0	CALL	0	0	109.62	TRUE	0	0
2026-02-06	220	94.42	CALL	0	1	104.9	TRUE	0	0
2026-02-06	225	97.85	CALL	0	7	99.12	TRUE	0	0
2026-02-06	230	64.25	CALL	0	1	96.42	TRUE	0	0
2026-02-06	235	83.6	CALL	0	3	91.63	TRUE	0	0
2026-02-06	240	56.04	CALL	0	5	86.04	TRUE	0	0
2026-02-06	245	78.55	CALL	0	31	83.52	TRUE	0	0
2026-02-06	250	71.43	CALL	3	5	100.36	TRUE	71.43	0
2026-02-06	252.5	0	CALL	0	0	73.19	TRUE	0	0
2026-02-06	255	67.77	CALL	0	9	68.31	TRUE	0	0
2026-02-06	257.5	0	CALL	0	0	67.87	TRUE	0	0
2026-02-06	260	71.15	CALL	0	12	69.44	TRUE	0	0
2026-02-06	262.5	0	CALL	0	0	67.25	TRUE	0	0
2026-02-06	265	46.25	CALL	0	12	65.02	TRUE	0	0
2026-02-06	267.5	53	CALL	2	0	65.03	TRUE	53	0
2026-02-06	270	50.6	CALL	6	372	63.87	TRUE	-3.02	-0.06
2026-02-06	272.5	48.23	CALL	2	0	62.97	TRUE	48.23	0
2026-02-06	275	46.06	CALL	10	13	64.36	TRUE	46.06	0
2026-02-06	277.5	43.49	CALL	4	0	60.53	TRUE	43.49	0
2026-02-06	280	46.25	CALL	0	6	61.8	TRUE	0	0
2026-02-06	282.5	0	CALL	0	0	61.38	TRUE	0	0
2026-02-06	285	37.77	CALL	5	51	67.57	TRUE	37.77	0
2026-02-06	287.5	35.71	CALL	5	1	67.34	TRUE	35.71	0
2026-02-06	290	33.75	CALL	5	14	67.46	TRUE	7.36	0.28
2026-02-06	292.5	31.76	CALL	5	1	67.04	TRUE	5.54	0.21
2026-02-06	295	31	CALL	0	137	56.45	TRUE	0	0
2026-02-06	297.5	0	CALL	0	0	54.85	TRUE	0	0
2026-02-06	300	25.5	CALL	1	54	62.48	TRUE	-0.37	-0.01
2026-02-06	302.5	0	CALL	0	0	53.66	TRUE	0	0
2026-02-06	305	19.92	CALL	1	41	51.01	TRUE	-1.48	-0.07
2026-02-06	307.5	22.06	CALL	0	2	54.58	TRUE	0	0
2026-02-06	310	17.73	CALL	15	44	56.25	TRUE	-1.46	-0.08
2026-02-06	312.5	18.64	CALL	0	12	53.39	TRUE	0	0
2026-02-06	315	13.95	CALL	1	161	52.02	TRUE	-2.5	-0.15
2026-02-06	317.5	12.65	CALL	5	3	52.14	TRUE	-2.18	-0.15
2026-02-06	320	11.15	CALL	17	79	50.96	FALSE	-1.85	-0.14
2026-02-06	322.5	10.45	CALL	17	112	53	FALSE	-2.15	-0.17
2026-02-06	325	8.85	CALL	4	84	50.58	FALSE	-2.65	-0.23
2026-02-06	327.5	7.86	CALL	6	40	50.54	FALSE	-1.06	-0.12
2026-02-06	330	7.2	CALL	10	596	48.21	FALSE	-1.5	-0.17
2026-02-06	332.5	6.15	CALL	19	82	50.56	FALSE	-1.44	-0.19
2026-02-06	335	4.83	CALL	70	367	47.6	FALSE	-1.97	-0.29
2026-02-06	337.5	5.95	CALL	0	4	49.17	FALSE	0	0
2026-02-06	340	4.25	CALL	1	120	51.22	FALSE	-1	-0.19
2026-02-06	342.5	3.8	CALL	0	2	48.59	FALSE	0	0
2026-02-06	345	3.01	CALL	1	100	49.92	FALSE	-1.28	-0.3
2026-02-06	347.5	3.7	CALL	0	55	51.94	FALSE	0	0
2026-02-06	350	2.3	CALL	18	79	50.51	FALSE	-0.65	-0.22
2026-02-06	352.5	2.23	CALL	1	0	52.54	FALSE	2.23	0
2026-02-06	355	1.93	CALL	1	51	52.63	FALSE	-0.57	-0.23
2026-02-06	357.5	0	CALL	0	0	53.33	FALSE	0	0
2026-02-06	360	1.39	CALL	48	207	52.37	FALSE	-0.8	-0.37
2026-02-06	362.5	1.1	CALL	94	0	51.43	FALSE	1.1	0
2026-02-06	365	1.04	CALL	27	10	52.8	FALSE	1.04	0
2026-02-06	367.5	1.48	CALL	0	26	62.23	FALSE	0	0
2026-02-06	370	0.83	CALL	3	22	54.03	FALSE	-0.29	-0.26
2026-02-06	372.5	1.17	CALL	0	58	62.51	FALSE	0	0
2026-02-06	375	0	CALL	0	0	58.18	FALSE	0	0
2026-02-06	377.5	0	CALL	0	0	62.37	FALSE	0	0
2026-02-06	380	0.44	CALL	2	71	54.45	FALSE	-0.17	-0.28
2026-02-06	382.5	0	CALL	0	0	61.01	FALSE	0	0
2026-02-06	385	0	CALL	0	0	50.72	FALSE	0	0
2026-02-06	387.5	0	CALL	0	0	51.19	FALSE	0	0
2026-02-06	390	0.63	CALL	2	57	51.96	FALSE	0.63	0
2026-02-06	392.5	0	CALL	0	0	56.82	FALSE	0	0
2026-02-06	395	0	CALL	0	0	58.29	FALSE	0	0
2026-02-06	397.5	0	CALL	0	0	73.87	FALSE	0	0
2026-02-06	400	0.42	CALL	1	10	66.74	FALSE	0.42	0
2026-02-06	402.5	0	CALL	0	0	80.5	FALSE	0	0
2026-02-06	405	0	CALL	0	0	81.2	FALSE	0	0
2026-02-06	410	1.68	CALL	0	81	81.46	FALSE	0	0
2026-02-06	420	0.31	CALL	0	31	90.64	FALSE	0	0
2026-02-06	430	0	CALL	0	0	98.54	FALSE	0	0
2026-02-06	440	0.88	CALL	0	3	103	FALSE	0	0
2026-02-06	450	0.12	CALL	113	0	80.06	FALSE	0.12	0
2026-02-06	460	0	CALL	0	0	132.6	FALSE	0	0
2026-02-06	470	0	CALL	0	0	120.54	FALSE	0	0
2026-02-06	480	0	CALL	0	0	125.52	FALSE	0	0
2026-02-06	490	0.2	CALL	0	247	125.69	FALSE	0	0
2026-02-06	135	0.02	PUT	0	11	188.89	FALSE	0	0
2026-02-06	140	0	PUT	0	0	288.2	FALSE	0	0
2026-02-06	145	0	PUT	0	0	277.3	FALSE	0	0
2026-02-06	150	0.22	PUT	0	23	231.49	FALSE	0	0
2026-02-06	155	0	PUT	0	0	256.61	FALSE	0	0
2026-02-06	160	0.05	PUT	0	22	168.78	FALSE	0	0
2026-02-06	165	0.99	PUT	0	10	228.89	FALSE	0	0
2026-02-06	170	0.12	PUT	0	10	227.93	FALSE	0	0
2026-02-06	175	0.62	PUT	0	1	218.91	FALSE	0	0
2026-02-06	180	0.63	PUT	0	2	210.14	FALSE	0	0
2026-02-06	185	0.21	PUT	0	36	201.59	FALSE	0	0
2026-02-06	190	0.21	PUT	0	72	193.45	FALSE	0	0
2026-02-06	195	0.55	PUT	0	11	163.25	FALSE	0	0
2026-02-06	200	0.08	PUT	1	11	106.04	FALSE	0.08	0
2026-02-06	205	0.17	PUT	2	21	110.45	FALSE	0.17	0
2026-02-06	210	0.1	PUT	5	13	98.41	FALSE	0.1	0
2026-02-06	215	0.1	PUT	0	14	98.16	FALSE	0	0
2026-02-06	220	0.2	PUT	0	38	91.37	FALSE	0	0
2026-02-06	225	0.41	PUT	0	44	99.17	FALSE	0	0
2026-02-06	230	0.13	PUT	58	36	81.57	FALSE	0.13	0
2026-02-06	235	0.2	PUT	8	45	81.36	FALSE	-0.22	-0.52
2026-02-06	240	0.22	PUT	8	89	77.49	FALSE	-0.21	-0.49
2026-02-06	245	0.29	PUT	31	85	75.67	FALSE	-0.24	-0.45
2026-02-06	250	0.3	PUT	16	261	71.05	FALSE	-0.1	-0.25
2026-02-06	252.5	0	PUT	0	0	78.44	FALSE	0	0
2026-02-06	255	0.33	PUT	10	43	67.14	FALSE	0.33	0
2026-02-06	257.5	0	PUT	0	0	73.84	FALSE	0	0
2026-02-06	260	0.59	PUT	29	109	68.98	FALSE	0.59	0
2026-02-06	262.5	0	PUT	0	0	64.99	FALSE	0	0
2026-02-06	265	0.37	PUT	13	91	64.41	FALSE	-0.25	-0.4
2026-02-06	267.5	0.75	PUT	1	1	64.1	FALSE	-0.09	-0.11
2026-02-06	270	0.8	PUT	49	496	62.24	FALSE	-0.21	-0.21
2026-02-06	272.5	1	PUT	5	0	62.56	FALSE	1	0
2026-02-06	275	0.93	PUT	35	516	58.74	FALSE	-0.36	-0.28
2026-02-06	277.5	1.16	PUT	2	1	59.01	FALSE	-0.4	-0.26
2026-02-06	280	1.18	PUT	186	96	56.37	FALSE	-0.76	-0.39
2026-02-06	282.5	1.54	PUT	2	1	57.44	FALSE	-0.65	-0.3
2026-02-06	285	1.69	PUT	2	126	55.88	FALSE	-0.55	-0.25
2026-02-06	287.5	2.06	PUT	2	26	56.11	FALSE	-0.27	-0.12
2026-02-06	290	2.35	PUT	12	94	55.26	FALSE	-0.26	-0.1
2026-02-06	292.5	2.74	PUT	1	0	54.87	FALSE	2.74	0
2026-02-06	295	3.15	PUT	7	122	54.26	FALSE	-0.23	-0.07
2026-02-06	297.5	3.78	PUT	2	15	54.72	FALSE	-0.56	-0.13
2026-02-06	300	4.15	PUT	40	1736	53.19	FALSE	-0.2	-0.05
2026-02-06	302.5	4.85	PUT	7	44	53.26	FALSE	-0.26	-0.05
2026-02-06	305	5.54	PUT	22	112	52.87	FALSE	-0.11	-0.02
2026-02-06	307.5	6.3	PUT	14	8	52.47	FALSE	-0.47	-0.07
2026-02-06	310	7.05	PUT	14	64	51.65	FALSE	0.3	0.04
2026-02-06	312.5	7.95	PUT	7	4	51.18	FALSE	-4.1	-0.34
2026-02-06	315	8.55	PUT	3	24	48.95	FALSE	-0.45	-0.05
2026-02-06	317.5	9.9	PUT	8	8	49.8	FALSE	-1.05	-0.1
2026-02-06	320	11.5	PUT	40	80	51.34	TRUE	0.5	0.05
2026-02-06	322.5	12.45	PUT	7	13	49.54	TRUE	-0.01	-0
2026-02-06	325	14.37	PUT	1	82	51.75	TRUE	0.29	0.02
2026-02-06	327.5	14.95	PUT	0	2	50.42	TRUE	0	0
2026-02-06	330	16.85	PUT	6	14	48.74	TRUE	16.85	0
2026-02-06	332.5	17.35	PUT	0	2	50	TRUE	0	0
2026-02-06	335	21.12	PUT	0	5	49.42	TRUE	0	0
2026-02-06	337.5	21.8	PUT	0	1	50	TRUE	0	0
2026-02-06	340	21.8	PUT	0	2	49.27	TRUE	0	0
2026-02-06	342.5	0	PUT	0	0	49.87	TRUE	0	0
2026-02-06	345	0	PUT	0	0	48.04	TRUE	0	0
2026-02-06	347.5	0	PUT	0	0	49.08	TRUE	0	0
2026-02-06	350	33.57	PUT	1	21	57.39	TRUE	3.77	0.13
2026-02-06	352.5	0	PUT	0	0	50.66	TRUE	0	0
2026-02-06	355	0	PUT	0	0	51.2	TRUE	0	0
2026-02-06	357.5	0	PUT	0	0	51.01	TRUE	0	0
2026-02-06	360	0	PUT	0	0	52.25	TRUE	0	0
2026-02-06	362.5	0	PUT	0	0	50.15	TRUE	0	0
2026-02-06	365	0	PUT	0	0	49.09	TRUE	0	0
2026-02-06	367.5	0	PUT	0	0	51.42	TRUE	0	0
2026-02-06	370	0	PUT	0	0	52.55	TRUE	0	0
2026-02-06	372.5	47.4	PUT	0	1	52.7	TRUE	0	0
2026-02-06	375	0	PUT	0	0	49.49	TRUE	0	0
2026-02-06	377.5	0	PUT	0	0	60.54	TRUE	0	0
2026-02-06	380	0	PUT	0	0	54.82	TRUE	0	0
2026-02-06	382.5	0	PUT	0	0	55.86	TRUE	0	0
2026-02-06	385	0	PUT	0	0	53.56	TRUE	0	0
2026-02-06	387.5	0	PUT	0	0	59.15	TRUE	0	0
2026-02-06	390	63.4	PUT	0	6	61.44	TRUE	0	0
2026-02-06	392.5	0	PUT	0	0	60.87	TRUE	0	0
2026-02-06	395	0	PUT	0	0	0	TRUE	0	0
2026-02-06	397.5	0	PUT	0	0	62.19	TRUE	0	0
2026-02-06	400	0	PUT	0	0	62.65	TRUE	0	0
2026-02-06	402.5	80.25	PUT	0	2	65.16	TRUE	0	0
2026-02-06	405	0	PUT	0	0	0	TRUE	0	0
2026-02-06	410	0	PUT	0	0	0	TRUE	0	0
2026-02-06	420	0	PUT	0	0	74	TRUE	0	0
2026-02-06	430	0	PUT	0	0	80.62	TRUE	0	0
2026-02-06	440	0	PUT	0	0	87.05	TRUE	0	0
2026-02-06	450	0	PUT	0	0	0	TRUE	0	0
2026-02-06	460	0	PUT	0	0	97.24	TRUE	0	0
2026-02-06	470	0	PUT	0	0	106.42	TRUE	0	0
2026-02-06	480	0	PUT	0	0	0	TRUE	0	0
2026-02-06	490	0	PUT	0	0	110.12	TRUE	0	0
2026-02-13	135	0	CALL	0	0	165.38	TRUE	0	0
2026-02-13	140	0	CALL	0	0	171.9	TRUE	0	0
2026-02-13	145	0	CALL	0	0	0	TRUE	0	0
2026-02-13	150	0	CALL	0	0	146.41	TRUE	0	0
2026-02-13	155	0	CALL	0	0	135.62	TRUE	0	0
2026-02-13	160	148.4	CALL	0	1	146.99	TRUE	0	0
2026-02-13	165	0	CALL	0	0	132.57	TRUE	0	0
2026-02-13	170	0	CALL	0	0	0	TRUE	0	0
2026-02-13	175	146.6	CALL	0	5	120.74	TRUE	0	0
2026-02-13	180	0	CALL	0	0	131.28	TRUE	0	0
2026-02-13	185	135.07	CALL	1	0	115.76	TRUE	135.07	0
2026-02-13	190	0	CALL	0	0	119.73	TRUE	0	0
2026-02-13	195	0	CALL	0	0	115.68	TRUE	0	0
2026-02-13	200	127.95	CALL	0	19	87.12	TRUE	0	0
2026-02-13	205	66.3	CALL	0	1	100.43	TRUE	0	0
2026-02-13	210	75.58	CALL	0	4	96.15	TRUE	0	0
2026-02-13	215	0	CALL	0	0	90.42	TRUE	0	0
2026-02-13	220	0	CALL	0	0	95.31	TRUE	0	0
2026-02-13	225	98.23	CALL	0	0	90.75	TRUE	0	0
2026-02-13	230	0	CALL	0	0	86.24	TRUE	0	0
2026-02-13	235	94	CALL	0	1	79.02	TRUE	0	0
2026-02-13	240	80.94	CALL	1	1	80.73	TRUE	80.94	0
2026-02-13	245	64.8	CALL	0	2	74.89	TRUE	0	0
2026-02-13	250	74	CALL	0	14	70.79	TRUE	0	0
2026-02-13	255	66.65	CALL	0	13	70.31	TRUE	0	0
2026-02-13	260	50.64	CALL	0	5	70.01	TRUE	0	0
2026-02-13	265	59.77	CALL	0	1	68.87	TRUE	0	0
2026-02-13	270	54.71	CALL	0	13	63.47	TRUE	0	0
2026-02-13	275	42	CALL	0	7	64.16	TRUE	0	0
2026-02-13	280	44.45	CALL	1	26	67.51	TRUE	7.05	0.19
2026-02-13	285	42.7	CALL	0	6	62.95	TRUE	0	0
2026-02-13	290	30	CALL	0	29	59.57	TRUE	0	0
2026-02-13	295	34.25	CALL	0	24	60.86	TRUE	0	0
2026-02-13	297.5	0	CALL	0	0	59.06	TRUE	0	0
2026-02-13	300	28	CALL	3	74	58.91	TRUE	-2.5	-0.08
2026-02-13	302.5	25.7	CALL	2	0	56.22	TRUE	25.7	0
2026-02-13	305	25.79	CALL	3	45	62.74	TRUE	-1.41	-0.05
2026-02-13	307.5	0	CALL	0	0	58.02	TRUE	0	0
2026-02-13	310	21.45	CALL	1	34	57.49	TRUE	-2.15	-0.09
2026-02-13	312.5	19.23	CALL	5	0	54.49	TRUE	19.23	0
2026-02-13	315	18	CALL	1	24	54.92	TRUE	-2.9	-0.14
2026-02-13	317.5	16.73	CALL	73	0	54.96	TRUE	16.73	0
2026-02-13	320	15.77	CALL	18	116	55.87	FALSE	-2.23	-0.12
2026-02-13	322.5	0	CALL	0	0	54.84	FALSE	0	0
2026-02-13	325	13.2	CALL	28	68	54.72	FALSE	-2.51	-0.16
2026-02-13	327.5	0	CALL	0	0	53.58	FALSE	0	0
2026-02-13	330	11	CALL	3	57	53.99	FALSE	-1.96	-0.15
2026-02-13	332.5	10.25	CALL	2	0	54.56	FALSE	10.25	0
2026-02-13	335	9.35	CALL	25	33	54.38	FALSE	-1.95	-0.17
2026-02-13	337.5	0	CALL	0	0	55.22	FALSE	0	0
2026-02-13	340	8.15	CALL	1	467	51.48	FALSE	-1.6	-0.16
2026-02-13	342.5	0	CALL	0	0	54.08	FALSE	0	0
2026-02-13	345	8.3	CALL	0	51	51.19	FALSE	0	0
2026-02-13	350	5.25	CALL	66	90	53.96	FALSE	-1.4	-0.21
2026-02-13	355	5.65	CALL	0	13	54.01	FALSE	0	0
2026-02-13	360	3.7	CALL	35	18	55.14	FALSE	-0.66	-0.15
2026-02-13	365	3.04	CALL	1	8	55.37	FALSE	-0.16	-0.05
2026-02-13	370	2.93	CALL	0	6	57.57	FALSE	0	0
2026-02-13	375	1.95	CALL	1	0	55.22	FALSE	1.95	0
2026-02-13	380	3.27	CALL	0	14	60.82	FALSE	0	0
2026-02-13	385	0	CALL	0	0	62.25	FALSE	0	0
2026-02-13	390	1.25	CALL	16	1	58.31	FALSE	1.25	0
2026-02-13	395	0	CALL	0	0	64.43	FALSE	0	0
2026-02-13	400	1.96	CALL	0	6	66.44	FALSE	0	0
2026-02-13	410	0.01	CALL	0	2	73.29	FALSE	0	0
2026-02-13	420	1.64	CALL	0	80	87.69	FALSE	0	0
2026-02-13	430	1.64	CALL	0	250	79.52	FALSE	0	0
2026-02-13	440	1.57	CALL	0	400	82.81	FALSE	0	0
2026-02-13	450	0	CALL	0	0	91.65	FALSE	0	0
2026-02-13	460	0	CALL	0	0	89.15	FALSE	0	0
2026-02-13	470	0.88	CALL	0	160	95.97	FALSE	0	0
2026-02-13	480	0.92	CALL	0	500	105.17	FALSE	0	0
2026-02-13	490	0.25	CALL	0	827	79.94	FALSE	0	0
2026-02-13	135	0	PUT	0	0	235.15	FALSE	0	0
2026-02-13	140	0	PUT	0	0	226.5	FALSE	0	0
2026-02-13	145	0	PUT	0	0	218.36	FALSE	0	0
2026-02-13	150	0	PUT	0	0	198.11	FALSE	0	0
2026-02-13	155	0	PUT	0	0	186.07	FALSE	0	0
2026-02-13	160	0	PUT	0	0	189.16	FALSE	0	0
2026-02-13	165	0	PUT	0	0	160.87	FALSE	0	0
2026-02-13	170	0	PUT	0	0	180.75	FALSE	0	0
2026-02-13	175	0	PUT	0	0	147.91	FALSE	0	0
2026-02-13	180	0	PUT	0	0	167.01	FALSE	0	0
2026-02-13	185	0.36	PUT	1	0	115.34	FALSE	0.36	0
2026-02-13	190	0	PUT	0	0	142.55	FALSE	0	0
2026-02-13	195	0.96	PUT	0	1	128.36	FALSE	0	0
2026-02-13	200	0	PUT	0	0	141.73	FALSE	0	0
2026-02-13	205	0	PUT	0	0	116.6	FALSE	0	0
2026-02-13	210	1.04	PUT	0	0	122.95	FALSE	0	0
2026-02-13	215	0.24	PUT	0	10	117.1	FALSE	0	0
2026-02-13	220	0.5	PUT	0	17	119.14	FALSE	0	0
2026-02-13	225	1.66	PUT	0	9	103.06	FALSE	0	0
2026-02-13	230	0.46	PUT	0	20	79.23	FALSE	0	0
2026-02-13	235	1.2	PUT	0	26	79.01	FALSE	0	0
2026-02-13	240	1.19	PUT	0	46	74.64	FALSE	0	0
2026-02-13	245	0.73	PUT	2	27	69.42	FALSE	0.73	0
2026-02-13	250	0.91	PUT	3	62	67.92	FALSE	-0.46	-0.34
2026-02-13	255	1.52	PUT	0	39	67.26	FALSE	0	0
2026-02-13	260	1.79	PUT	0	17	64.91	FALSE	0	0
2026-02-13	265	1.92	PUT	17	43	65.28	FALSE	1.92	0
2026-02-13	270	2.25	PUT	5	124	63.06	FALSE	-0.25	-0.1
2026-02-13	275	2.71	PUT	61	235	61.36	FALSE	2.71	0
2026-02-13	280	3.2	PUT	13	57	59.29	FALSE	-0.3	-0.09
2026-02-13	285	4.66	PUT	0	48	59.3	FALSE	0	0
2026-02-13	290	5.26	PUT	87	36	59.15	FALSE	0.11	0.02
2026-02-13	295	6.03	PUT	13	37	56.57	FALSE	-0.17	-0.03
2026-02-13	297.5	0	PUT	0	0	56.1	FALSE	0	0
2026-02-13	300	7.72	PUT	4	126	57.3	FALSE	0.18	0.02
2026-02-13	302.5	0	PUT	0	0	56.91	FALSE	0	0
2026-02-13	305	9.12	PUT	3	45	55.87	FALSE	-0.63	-0.06
2026-02-13	307.5	10.45	PUT	1	0	57.26	FALSE	10.45	0
2026-02-13	310	11.1	PUT	8	64	55.83	FALSE	-0.61	-0.05
2026-02-13	312.5	0	PUT	0	0	56.04	FALSE	0	0
2026-02-13	315	12.68	PUT	20	32	55.66	FALSE	12.68	0
2026-02-13	317.5	14.6	PUT	1	0	55.95	FALSE	14.6	0
2026-02-13	320	15.45	PUT	2	89	54.42	TRUE	0.65	0.04
2026-02-13	322.5	0	PUT	0	0	53.73	TRUE	0	0
2026-02-13	325	17.7	PUT	0	28	54.23	TRUE	0	0
2026-02-13	327.5	19.27	PUT	40	0	52.98	TRUE	19.27	0
2026-02-13	330	20.9	PUT	28	41	53.32	TRUE	20.9	0
2026-02-13	332.5	0	PUT	0	0	53.43	TRUE	0	0
2026-02-13	335	23.75	PUT	60	0	56.02	TRUE	23.75	0
2026-02-13	337.5	0	PUT	0	0	54.42	TRUE	0	0
2026-02-13	340	0	PUT	0	0	52.32	TRUE	0	0
2026-02-13	342.5	0	PUT	0	0	54.43	TRUE	0	0
2026-02-13	345	30.05	PUT	0	1	53.76	TRUE	0	0
2026-02-13	350	0	PUT	0	0	51.82	TRUE	0	0
2026-02-13	355	0	PUT	0	0	53.03	TRUE	0	0
2026-02-13	360	0	PUT	0	0	53.63	TRUE	0	0
2026-02-13	365	0	PUT	0	0	54.31	TRUE	0	0
2026-02-13	370	0	PUT	0	0	53.47	TRUE	0	0
2026-02-13	375	0	PUT	0	0	54.98	TRUE	0	0
2026-02-13	380	0	PUT	0	0	55.68	TRUE	0	0
2026-02-13	385	0	PUT	0	0	58.78	TRUE	0	0
2026-02-13	390	0	PUT	0	0	58.24	TRUE	0	0
2026-02-13	395	0	PUT	0	0	59.61	TRUE	0	0
2026-02-13	400	0	PUT	0	0	59.27	TRUE	0	0
2026-02-13	410	0	PUT	0	0	60.38	TRUE	0	0
2026-02-13	420	0	PUT	0	0	64.57	TRUE	0	0
2026-02-13	430	0	PUT	0	0	0	TRUE	0	0
2026-02-13	440	0	PUT	0	0	72.91	TRUE	0	0
2026-02-13	450	0	PUT	0	0	74.09	TRUE	0	0
2026-02-13	460	0	PUT	0	0	81.98	TRUE	0	0
2026-02-13	470	0	PUT	0	0	82.04	TRUE	0	0
2026-02-13	480	0	PUT	0	0	86.77	TRUE	0	0
2026-02-13	490	166.65	PUT	0	0	89.55	TRUE	0	0
2026-02-20	115	120.43	CALL	0	13	168.06	TRUE	0	0
2026-02-20	120	110.53	CALL	0	0	160.55	TRUE	0	0
2026-02-20	125	0	CALL	0	0	144.36	TRUE	0	0
2026-02-20	130	94.37	CALL	0	7	137.35	TRUE	0	0
2026-02-20	135	133.8	CALL	0	32	153.1	TRUE	0	0
2026-02-20	140	118	CALL	0	13	142.8	TRUE	0	0
2026-02-20	145	149.32	CALL	0	3	117.59	TRUE	0	0
2026-02-20	150	152.02	CALL	0	3	0	TRUE	0	0
2026-02-20	155	82.83	CALL	0	1	129.42	TRUE	0	0
2026-02-20	160	162.23	CALL	0	4	124.77	TRUE	0	0
2026-02-20	165	136.23	CALL	0	4	121.19	TRUE	0	0
2026-02-20	170	126.13	CALL	0	44	115.8	TRUE	0	0
2026-02-20	175	148	CALL	0	24	100.56	TRUE	0	0
2026-02-20	180	145.41	CALL	0	41	100.57	TRUE	0	0
2026-02-20	185	137.23	CALL	0	35	106.01	TRUE	0	0
2026-02-20	190	132.87	CALL	0	64	94.89	TRUE	0	0
2026-02-20	195	127.88	CALL	0	146	91.09	TRUE	0	0
2026-02-20	200	125.95	CALL	0	105	88.13	TRUE	0	0
2026-02-20	210	108.65	CALL	0	122	74.28	TRUE	0	0
2026-02-20	220	100.99	CALL	1	331	84.98	TRUE	100.99	0
2026-02-20	230	93.15	CALL	1	266	68.51	TRUE	93.15	0
2026-02-20	240	79.82	CALL	0	519	71.07	TRUE	0	0
2026-02-20	250	72.47	CALL	1	622	73.28	TRUE	72.47	0
2026-02-20	255	0	CALL	0	0	65.59	TRUE	0	0
2026-02-20	260	62	CALL	1	641	60.57	TRUE	-1.56	-0.02
2026-02-20	265	0	CALL	0	0	61.97	TRUE	0	0
2026-02-20	270	53.45	CALL	6	1034	61.12	TRUE	-0.05	-0
2026-02-20	275	51.76	CALL	0	1	59.21	TRUE	0	0
2026-02-20	280	44.77	CALL	4	1250	58.21	TRUE	0.77	0.02
2026-02-20	285	44	CALL	0	3	55.75	TRUE	0	0
2026-02-20	290	36.22	CALL	10	844	54.12	TRUE	-2.06	-0.05
2026-02-20	295	34.1	CALL	0	17	55.57	TRUE	0	0
2026-02-20	300	29.65	CALL	5	1381	55.31	TRUE	-2	-0.06
2026-02-20	302.5	28.09	CALL	0	2	54.85	TRUE	0	0
2026-02-20	305	28.28	CALL	0	7	54.23	TRUE	0	0
2026-02-20	307.5	24.78	CALL	0	1	54.02	TRUE	0	0
2026-02-20	310	23	CALL	15	1034	53.33	TRUE	-2.36	-0.09
2026-02-20	312.5	23	CALL	1	17	57.59	TRUE	-0.25	-0.01
2026-02-20	315	19.6	CALL	1	16	51.19	TRUE	-2.8	-0.13
2026-02-20	317.5	18.8	CALL	4	23	52.62	TRUE	2.79	0.17
2026-02-20	320	17.7	CALL	81	1208	52.95	FALSE	-1.3	-0.07
2026-02-20	322.5	16.7	CALL	1	106	53.41	FALSE	-1.07	-0.06
2026-02-20	325	15.33	CALL	5	185	52.59	FALSE	-1.75	-0.1
2026-02-20	327.5	15.8	CALL	0	52	53.01	FALSE	0	0
2026-02-20	330	13.2	CALL	53	1536	52.29	FALSE	-1.42	-0.1
2026-02-20	332.5	12.13	CALL	1	40	51.88	FALSE	-1.52	-0.11
2026-02-20	335	11.68	CALL	5	26	53.22	FALSE	-0.97	-0.08
2026-02-20	337.5	11.95	CALL	0	59	52.78	FALSE	0	0
2026-02-20	340	9.55	CALL	61	1992	51.62	FALSE	-1.26	-0.12
2026-02-20	342.5	8.78	CALL	29	33	51.5	FALSE	-0.89	-0.09
2026-02-20	345	8.8	CALL	0	42	52.87	FALSE	0	0
2026-02-20	350	7.05	CALL	113	2234	52.22	FALSE	-0.9	-0.11
2026-02-20	355	6.75	CALL	0	39	51.64	FALSE	0	0
2026-02-20	360	4.58	CALL	5	310	50.47	FALSE	-1.22	-0.21
2026-02-20	365	4.15	CALL	3	38	52.07	FALSE	-0.75	-0.15
2026-02-20	370	3.2	CALL	3	373	50.82	FALSE	-0.95	-0.23
2026-02-20	375	3.5	CALL	0	3	54.26	FALSE	0	0
2026-02-20	380	2.25	CALL	7	1141	51.42	FALSE	-0.72	-0.24
2026-02-20	385	2.05	CALL	2	24	52.87	FALSE	-0.46	-0.18
2026-02-20	390	1.69	CALL	3	567	52.92	FALSE	-0.06	-0.03
2026-02-20	400	1.5	CALL	2	221	56.31	FALSE	0.01	0.01
2026-02-20	410	1.02	CALL	0	181	58.69	FALSE	0	0
2026-02-20	420	0.76	CALL	2	38	57.28	FALSE	0.01	0.01
2026-02-20	430	1.29	CALL	0	51	60.49	FALSE	0	0
2026-02-20	440	1.4	CALL	0	198	62.72	FALSE	0	0
2026-02-20	450	0.21	CALL	2	0	56.74	FALSE	0.21	0
2026-02-20	460	0.2	CALL	2	0	59.46	FALSE	0.2	0
2026-02-20	470	0.49	CALL	0	82	80.76	FALSE	0	0
2026-02-20	480	0.53	CALL	0	102	67.05	FALSE	0	0
2026-02-20	490	0.54	CALL	0	420	75.17	FALSE	0	0
2026-02-20	115	0.63	PUT	0	1	202.63	FALSE	0	0
2026-02-20	120	0.47	PUT	0	3	223.67	FALSE	0	0
2026-02-20	125	0	PUT	0	0	215.4	FALSE	0	0
2026-02-20	130	0.61	PUT	0	46	148.45	FALSE	0	0
2026-02-20	135	0.05	PUT	317	216	118.19	FALSE	0.05	0
2026-02-20	140	0.05	PUT	11	213	113.47	FALSE	0.05	0
2026-02-20	145	0.06	PUT	8	228	110.91	FALSE	0.06	0
2026-02-20	150	0.1	PUT	31	186	112.31	FALSE	0.1	0
2026-02-20	155	0.1	PUT	27	44	107.77	FALSE	0.1	0
2026-02-20	160	0.16	PUT	2	258	109.11	FALSE	0.16	0
2026-02-20	165	0.19	PUT	0	11	122.64	FALSE	0	0
2026-02-20	170	0.28	PUT	0	30	120.59	FALSE	0	0
2026-02-20	175	0.18	PUT	0	39	147.72	FALSE	0	0
2026-02-20	180	0.2	PUT	2	1079	94.55	FALSE	0.2	0
2026-02-20	185	0.22	PUT	2	115	91.57	FALSE	0.22	0
2026-02-20	190	0.3	PUT	2	137	91.28	FALSE	0.08	0.36
2026-02-20	195	0.31	PUT	2	205	87.6	FALSE	-0.26	-0.46
2026-02-20	200	0.52	PUT	0	969	81.34	FALSE	0	0
2026-02-20	210	0.58	PUT	5	1834	83.56	FALSE	0.02	0.04
2026-02-20	220	0.78	PUT	3	1300	79.51	FALSE	0.04	0.05
2026-02-20	230	0.81	PUT	11	517	71.92	FALSE	-0.07	-0.08
2026-02-20	240	1.04	PUT	13	1119	67.3	FALSE	-0.35	-0.25
2026-02-20	250	1.47	PUT	5	2169	64.08	FALSE	-0.22	-0.13
2026-02-20	255	2	PUT	0	21	64.06	FALSE	0	0
2026-02-20	260	2.12	PUT	2	653	61.33	FALSE	-0.14	-0.06
2026-02-20	265	2.41	PUT	8	13	59.1	FALSE	-0.18	-0.07
2026-02-20	270	2.9	PUT	14	1102	57.84	FALSE	-0.34	-0.1
2026-02-20	275	3.62	PUT	4	22	57.37	FALSE	0.02	0.01
2026-02-20	280	4.4	PUT	9	844	56.54	FALSE	0.18	0.04
2026-02-20	285	5.5	PUT	25	60	56.54	FALSE	0.08	0.01
2026-02-20	290	6.3	PUT	72	1445	54.61	FALSE	0.05	0.01
2026-02-20	295	8	PUT	33	96	55.57	FALSE	0.55	0.07
2026-02-20	300	8.95	PUT	42	801	53.1	FALSE	-0.05	-0.01
2026-02-20	302.5	9.7	PUT	0	60	54.05	FALSE	0	0
2026-02-20	305	10.8	PUT	2	86	53.14	FALSE	0.31	0.03
2026-02-20	307.5	11.85	PUT	0	125	53.37	FALSE	0	0
2026-02-20	310	13.41	PUT	18	831	54.85	FALSE	0.12	0.01
2026-02-20	312.5	14.57	PUT	0	81	53.81	FALSE	0	0
2026-02-20	315	15.01	PUT	3	59	52.69	FALSE	0.42	0.03
2026-02-20	317.5	16.3	PUT	14	30	52.86	FALSE	-0.7	-0.04
2026-02-20	320	17.73	PUT	33	232	53.29	TRUE	1.03	0.06
2026-02-20	322.5	19.2	PUT	1	43	53.66	TRUE	1.05	0.06
2026-02-20	325	19.7	PUT	0	54	52.16	TRUE	0	0
2026-02-20	327.5	26.75	PUT	0	31	52.22	TRUE	0	0
2026-02-20	330	23.2	PUT	3	171	52.57	TRUE	1.26	0.06
2026-02-20	332.5	25.15	PUT	0	23	51.99	TRUE	0	0
2026-02-20	335	26.8	PUT	0	20	52.64	TRUE	0	0
2026-02-20	337.5	28.85	PUT	0	17	52.44	TRUE	0	0
2026-02-20	340	30.8	PUT	0	31	51.35	TRUE	0	0
2026-02-20	342.5	0	PUT	0	0	51.7	TRUE	0	0
2026-02-20	345	0	PUT	0	0	51.07	TRUE	0	0
2026-02-20	350	35.75	PUT	0	11	51.64	TRUE	0	0
2026-02-20	355	0	PUT	0	0	50.6	TRUE	0	0
2026-02-20	360	45.45	PUT	0	51	53.56	TRUE	0	0
2026-02-20	365	0	PUT	0	0	52.04	TRUE	0	0
2026-02-20	370	49.5	PUT	0	30	50.57	TRUE	0	0
2026-02-20	375	0	PUT	0	0	50.57	TRUE	0	0
2026-02-20	380	0	PUT	0	0	52.55	TRUE	0	0
2026-02-20	385	0	PUT	0	0	51.39	TRUE	0	0
2026-02-20	390	0	PUT	0	0	54.01	TRUE	0	0
2026-02-20	400	81.2	PUT	2	0	53.27	TRUE	81.2	0
2026-02-20	410	0	PUT	0	0	49.74	TRUE	0	0
2026-02-20	420	95.8	PUT	0	2	48.84	TRUE	0	0
2026-02-20	430	109.15	PUT	0	4	0	TRUE	0	0
2026-02-20	440	0	PUT	0	0	0	TRUE	0	0
2026-02-20	450	0	PUT	0	0	0	TRUE	0	0
2026-02-20	460	135.3	PUT	0	0	67.61	TRUE	0	0
2026-02-20	470	0	PUT	0	0	70.99	TRUE	0	0
2026-02-20	480	0	PUT	0	0	78.44	TRUE	0	0
2026-02-20	490	0	PUT	0	0	0	TRUE	0	0
2026-02-27	145	0	CALL	0	0	110.05	TRUE	0	0
2026-02-27	150	0	CALL	0	0	104.4	TRUE	0	0
2026-02-27	155	0	CALL	0	0	100.85	TRUE	0	0
2026-02-27	160	164.4	CALL	0	1	98.99	TRUE	0	0
2026-02-27	165	0	CALL	0	0	82.31	TRUE	0	0
2026-02-27	170	0	CALL	0	0	90.55	TRUE	0	0
2026-02-27	175	152.72	CALL	0	4	92.06	TRUE	0	0
2026-02-27	180	0	CALL	0	0	86.39	TRUE	0	0
2026-02-27	185	0	CALL	0	0	87.68	TRUE	0	0
2026-02-27	190	139.6	CALL	0	1	84.12	TRUE	0	0
2026-02-27	195	0	CALL	0	0	81.37	TRUE	0	0
2026-02-27	200	107.6	CALL	0	3	80.45	TRUE	0	0
2026-02-27	205	118	CALL	0	1	79.09	TRUE	0	0
2026-02-27	210	0	CALL	0	0	80.36	TRUE	0	0
2026-02-27	215	0	CALL	0	0	77.03	TRUE	0	0
2026-02-27	220	0	CALL	0	0	73	TRUE	0	0
2026-02-27	225	0	CALL	0	0	71.74	TRUE	0	0
2026-02-27	230	96.38	CALL	0	5	69.57	TRUE	0	0
2026-02-27	235	0	CALL	0	0	66.46	TRUE	0	0
2026-02-27	240	0	CALL	0	0	64.57	TRUE	0	0
2026-02-27	245	77.15	CALL	0	1	63.11	TRUE	0	0
2026-02-27	250	0	CALL	0	0	61.55	TRUE	0	0
2026-02-27	255	67.78	CALL	1	0	61.74	TRUE	67.78	0
2026-02-27	260	68.04	CALL	0	1	58.54	TRUE	0	0
2026-02-27	265	40.8	CALL	0	3	58.09	TRUE	0	0
2026-02-27	270	46.2	CALL	0	0	57.11	TRUE	0	0
2026-02-27	275	52.75	CALL	0	1	55.82	TRUE	0	0
2026-02-27	280	46.52	CALL	0	9	55.15	TRUE	0	0
2026-02-27	285	34.8	CALL	0	1	55.46	TRUE	0	0
2026-02-27	290	40.15	CALL	0	10	54.04	TRUE	0	0
2026-02-27	295	35.45	CALL	1	0	56.32	TRUE	35.45	0
2026-02-27	300	31.25	CALL	1	18	53.32	TRUE	31.25	0
2026-02-27	305	27.42	CALL	1	5	51.08	TRUE	27.42	0
2026-02-27	310	26	CALL	1	23	55.11	TRUE	3.9	0.18
2026-02-27	315	23.58	CALL	0	27	52.7	TRUE	0	0
2026-02-27	320	19.5	CALL	3	31	51.31	FALSE	-2.06	-0.1
2026-02-27	325	16.81	CALL	17	18	50.15	FALSE	-2.23	-0.12
2026-02-27	330	15.21	CALL	6	94	51.36	FALSE	-2.34	-0.13
2026-02-27	335	15.97	CALL	0	15	50.7	FALSE	0	0
2026-02-27	340	11.3	CALL	1	19	50.35	FALSE	11.3	0
2026-02-27	345	11.38	CALL	1	12	49.91	FALSE	2.78	0.32
2026-02-27	350	8.36	CALL	10	32	50.02	FALSE	-1.26	-0.13
2026-02-27	355	7.39	CALL	1	6	50.68	FALSE	7.39	0
2026-02-27	360	6.14	CALL	2	28	49.99	FALSE	-0.82	-0.12
2026-02-27	365	5.85	CALL	0	7	51.32	FALSE	0	0
2026-02-27	370	4.47	CALL	12	20	50.09	FALSE	4.47	0
2026-02-27	375	3.58	CALL	6	2	49.21	FALSE	-0.82	-0.19
2026-02-27	380	3.35	CALL	1	27	50.84	FALSE	3.35	0
2026-02-27	385	2.85	CALL	2	0	50.96	FALSE	2.85	0
2026-02-27	390	2.46	CALL	2	30	51.31	FALSE	2.46	0
2026-02-27	395	0	CALL	0	0	52.24	FALSE	0	0
2026-02-27	400	2.88	CALL	0	1	53.59	FALSE	0	0
2026-02-27	410	0	CALL	0	0	56.87	FALSE	0	0
2026-02-27	420	1.42	CALL	0	1	57.94	FALSE	0	0
2026-02-27	430	1.45	CALL	0	1	60.79	FALSE	0	0
2026-02-27	440	0	CALL	0	0	63.58	FALSE	0	0
2026-02-27	450	0	CALL	0	0	63.5	FALSE	0	0
2026-02-27	460	0	CALL	0	0	74.95	FALSE	0	0
2026-02-27	470	0	CALL	0	0	77.71	FALSE	0	0
2026-02-27	480	0	CALL	0	0	78.88	FALSE	0	0
2026-02-27	490	0	CALL	0	0	84	FALSE	0	0
2026-02-27	145	0	PUT	0	0	163.69	FALSE	0	0
2026-02-27	150	0	PUT	0	0	157.79	FALSE	0	0
2026-02-27	155	0	PUT	0	0	151.94	FALSE	0	0
2026-02-27	160	0	PUT	0	0	146.4	FALSE	0	0
2026-02-27	165	0	PUT	0	0	141.02	FALSE	0	0
2026-02-27	170	0	PUT	0	0	135.92	FALSE	0	0
2026-02-27	175	0	PUT	0	0	130.82	FALSE	0	0
2026-02-27	180	0	PUT	0	0	126.08	FALSE	0	0
2026-02-27	185	0	PUT	0	0	121.33	FALSE	0	0
2026-02-27	190	0	PUT	0	0	116.9	FALSE	0	0
2026-02-27	195	0	PUT	0	0	112.54	FALSE	0	0
2026-02-27	200	0	PUT	0	0	108.36	FALSE	0	0
2026-02-27	205	0	PUT	0	0	89.78	FALSE	0	0
2026-02-27	210	0.61	PUT	5	0	74.58	FALSE	0.61	0
2026-02-27	215	0	PUT	0	0	80.05	FALSE	0	0
2026-02-27	220	0.7	PUT	0	7	79.14	FALSE	0	0
2026-02-27	225	0.9	PUT	0	8	70.85	FALSE	0	0
2026-02-27	230	2.4	PUT	0	70	67.14	FALSE	0	0
2026-02-27	235	2.44	PUT	0	5	69.3	FALSE	0	0
2026-02-27	240	1.54	PUT	2	10	64.85	FALSE	1.54	0
2026-02-27	245	1.97	PUT	1	2	64.77	FALSE	1.97	0
2026-02-27	250	1.8	PUT	2	13	59.56	FALSE	1.8	0
2026-02-27	255	2.4	PUT	0	23	58.49	FALSE	0	0
2026-02-27	260	2.76	PUT	6	19	58.46	FALSE	0.01	0
2026-02-27	265	3.23	PUT	1	10	57.12	FALSE	3.23	0
2026-02-27	270	3.95	PUT	0	12	57.38	FALSE	0	0
2026-02-27	275	4.5	PUT	4	25	54.92	FALSE	0.35	0.08
2026-02-27	280	5.45	PUT	4	16	54.49	FALSE	-0.42	-0.07
2026-02-27	285	6.15	PUT	4	14	52.6	FALSE	-0.71	-0.1
2026-02-27	290	7.7	PUT	2	8	53.31	FALSE	-0.31	-0.04
2026-02-27	295	11.17	PUT	0	12	53.39	FALSE	0	0
2026-02-27	300	10.95	PUT	2	22	53.19	FALSE	10.95	0
2026-02-27	305	12.48	PUT	2	13	52.02	FALSE	-0.13	-0.01
2026-02-27	310	14.55	PUT	2	6	51.87	FALSE	14.55	0
2026-02-27	315	0	PUT	0	0	51.72	FALSE	0	0
2026-02-27	320	19.92	PUT	0	3	51.95	TRUE	0	0
2026-02-27	325	23.6	PUT	0	1	50.25	TRUE	0	0
2026-02-27	330	22.5	PUT	0	1	50	TRUE	0	0
2026-02-27	335	0	PUT	0	0	50.78	TRUE	0	0
2026-02-27	340	0	PUT	0	0	50.02	TRUE	0	0
2026-02-27	345	36.25	PUT	0	1	49.63	TRUE	0	0
2026-02-27	350	0	PUT	0	0	50.08	TRUE	0	0
2026-02-27	355	0	PUT	0	0	49.42	TRUE	0	0
2026-02-27	360	0	PUT	0	0	48.86	TRUE	0	0
2026-02-27	365	0	PUT	0	0	48.85	TRUE	0	0
2026-02-27	370	0	PUT	0	0	49.9	TRUE	0	0
2026-02-27	375	0	PUT	0	0	48.26	TRUE	0	0
2026-02-27	380	0	PUT	0	0	49.85	TRUE	0	0
2026-02-27	385	0	PUT	0	0	50.86	TRUE	0	0
2026-02-27	390	0	PUT	0	0	51.64	TRUE	0	0
2026-02-27	395	0	PUT	0	0	51.49	TRUE	0	0
2026-02-27	400	0	PUT	0	0	51	TRUE	0	0
2026-02-27	410	0	PUT	0	0	51.58	TRUE	0	0
2026-02-27	420	0	PUT	0	0	52.44	TRUE	0	0
2026-02-27	430	105.4	PUT	0	2	56.78	TRUE	0	0
2026-02-27	440	115.15	PUT	0	1	55.92	TRUE	0	0
2026-02-27	450	0	PUT	0	0	63.39	TRUE	0	0
2026-02-27	460	0	PUT	0	0	65.05	TRUE	0	0
2026-02-27	470	0	PUT	0	0	69.11	TRUE	0	0
2026-02-27	480	0	PUT	0	0	66.16	TRUE	0	0
2026-02-27	490	0	PUT	0	0	71.42	TRUE	0	0
2026-03-06	165	0	CALL	0	0	73.31	TRUE	0	0
2026-03-06	170	0	CALL	0	0	66.5	TRUE	0	0
2026-03-06	175	0	CALL	0	0	68.53	TRUE	0	0
2026-03-06	180	0	CALL	0	0	70.62	TRUE	0	0
2026-03-06	185	0	CALL	0	0	70.87	TRUE	0	0
2026-03-06	190	0	CALL	0	0	66.66	TRUE	0	0
2026-03-06	195	0	CALL	0	0	69.15	TRUE	0	0
2026-03-06	200	0	CALL	0	0	66.15	TRUE	0	0
2026-03-06	205	0	CALL	0	0	65.37	TRUE	0	0
2026-03-06	210	0	CALL	0	0	64.18	TRUE	0	0
2026-03-06	215	0	CALL	0	0	63.18	TRUE	0	0
2026-03-06	220	0	CALL	0	0	61.83	TRUE	0	0
2026-03-06	225	0	CALL	0	0	61.63	TRUE	0	0
2026-03-06	230	0	CALL	0	0	60.58	TRUE	0	0
2026-03-06	235	0	CALL	0	0	61.4	TRUE	0	0
2026-03-06	240	0	CALL	0	0	58.03	TRUE	0	0
2026-03-06	245	0	CALL	0	0	59.02	TRUE	0	0
2026-03-06	250	0	CALL	0	0	58.06	TRUE	0	0
2026-03-06	255	0	CALL	0	0	58.17	TRUE	0	0
2026-03-06	260	0	CALL	0	0	55.15	TRUE	0	0
2026-03-06	265	0	CALL	0	0	55.66	TRUE	0	0
2026-03-06	270	0	CALL	0	0	54.7	TRUE	0	0
2026-03-06	275	0	CALL	0	0	53.38	TRUE	0	0
2026-03-06	280	0	CALL	0	0	53.42	TRUE	0	0
2026-03-06	285	0	CALL	0	0	52.93	TRUE	0	0
2026-03-06	290	39.02	CALL	0	2	52.08	TRUE	0	0
2026-03-06	295	0	CALL	0	0	51.83	TRUE	0	0
2026-03-06	300	32.52	CALL	3	3	51.43	TRUE	-2.13	-0.06
2026-03-06	305	31.93	CALL	0	1	51.12	TRUE	0	0
2026-03-06	310	28	CALL	0	1	52.23	TRUE	0	0
2026-03-06	315	0	CALL	0	0	51.72	TRUE	0	0
2026-03-06	320	21.52	CALL	4	4	51.13	FALSE	-1.53	-0.07
2026-03-06	325	18.55	CALL	21	1	49.4	FALSE	-1.55	-0.08
2026-03-06	330	17.75	CALL	0	11	50.18	FALSE	0	0
2026-03-06	335	15.18	CALL	0	4	50.71	FALSE	0	0
2026-03-06	340	13.03	CALL	0	1	50.34	FALSE	0	0
2026-03-06	345	11.37	CALL	0	1	50.31	FALSE	0	0
2026-03-06	350	11.33	CALL	0	2	49.14	FALSE	0	0
2026-03-06	355	0	CALL	0	0	48.93	FALSE	0	0
2026-03-06	360	7.73	CALL	0	1	49.11	FALSE	0	0
2026-03-06	365	6.74	CALL	0	1	50.09	FALSE	0	0
2026-03-06	370	4.5	CALL	1	1	45.36	FALSE	4.5	0
2026-03-06	375	0	CALL	0	0	50.31	FALSE	0	0
2026-03-06	380	0	CALL	0	0	48.81	FALSE	0	0
2026-03-06	385	5.28	CALL	0	1	49.01	FALSE	0	0
2026-03-06	390	0	CALL	0	0	50.91	FALSE	0	0
2026-03-06	395	1.8	CALL	1	0	44.84	FALSE	1.8	0
2026-03-06	400	0	CALL	0	0	51.88	FALSE	0	0
2026-03-06	410	0	CALL	0	0	50.18	FALSE	0	0
2026-03-06	420	0	CALL	0	0	52.94	FALSE	0	0
2026-03-06	430	0	CALL	0	0	55.02	FALSE	0	0
2026-03-06	440	0	CALL	0	0	66.22	FALSE	0	0
2026-03-06	450	0	CALL	0	0	68.31	FALSE	0	0
2026-03-06	460	0	CALL	0	0	69.86	FALSE	0	0
2026-03-06	470	0	CALL	0	0	71.01	FALSE	0	0
2026-03-06	480	0	CALL	0	0	73.81	FALSE	0	0
2026-03-06	490	0	CALL	0	0	75.5	FALSE	0	0
2026-03-06	165	0	PUT	0	0	121.81	FALSE	0	0
2026-03-06	170	0	PUT	0	0	115.27	FALSE	0	0
2026-03-06	175	0	PUT	0	0	114.26	FALSE	0	0
2026-03-06	180	0	PUT	0	0	108.35	FALSE	0	0
2026-03-06	185	0	PUT	0	0	102.97	FALSE	0	0
2026-03-06	190	0	PUT	0	0	100.19	FALSE	0	0
2026-03-06	195	0	PUT	0	0	95.52	FALSE	0	0
2026-03-06	200	0.63	PUT	1	1	74.8	FALSE	0.04	0.07
2026-03-06	205	0	PUT	0	0	78.06	FALSE	0	0
2026-03-06	210	0	PUT	0	0	87.12	FALSE	0	0
2026-03-06	215	0	PUT	0	0	85.41	FALSE	0	0
2026-03-06	220	0	PUT	0	0	71.46	FALSE	0	0
2026-03-06	225	0	PUT	0	0	66.75	FALSE	0	0
2026-03-06	230	0	PUT	0	0	65.7	FALSE	0	0
2026-03-06	235	0	PUT	0	0	63.43	FALSE	0	0
2026-03-06	240	1.76	PUT	6	0	60.67	FALSE	1.76	0
2026-03-06	245	0	PUT	0	0	60.83	FALSE	0	0
2026-03-06	250	2.39	PUT	1	0	58.09	FALSE	2.39	0
2026-03-06	255	0	PUT	0	0	57.2	FALSE	0	0
2026-03-06	260	3.3	PUT	4	11	55.94	FALSE	-0.5	-0.13
2026-03-06	265	4.18	PUT	0	1	56.32	FALSE	0	0
2026-03-06	270	4.65	PUT	1	15	54.44	FALSE	4.65	0
2026-03-06	275	5.45	PUT	1	15	53.59	FALSE	5.45	0
2026-03-06	280	6.6	PUT	2	0	53.58	FALSE	6.6	0
2026-03-06	285	7.61	PUT	0	2	53.05	FALSE	0	0
2026-03-06	290	9.51	PUT	0	1	53.73	FALSE	0	0
2026-03-06	295	10	PUT	0	10	52.01	FALSE	0	0
2026-03-06	300	11.4	PUT	0	1	50.65	FALSE	0	0
2026-03-06	305	0	PUT	0	0	51.49	FALSE	0	0
2026-03-06	310	0	PUT	0	0	50.99	FALSE	0	0
2026-03-06	315	18.27	PUT	2	0	50.58	FALSE	18.27	0
2026-03-06	320	21.09	PUT	3	1	51.23	TRUE	-0.09	-0
2026-03-06	325	0	PUT	0	0	49.24	TRUE	0	0
2026-03-06	330	0	PUT	0	0	49	TRUE	0	0
2026-03-06	335	0	PUT	0	0	49.77	TRUE	0	0
2026-03-06	340	0	PUT	0	0	49.39	TRUE	0	0
2026-03-06	345	0	PUT	0	0	49.46	TRUE	0	0
2026-03-06	350	0	PUT	0	0	49.19	TRUE	0	0
2026-03-06	355	0	PUT	0	0	49.53	TRUE	0	0
2026-03-06	360	0	PUT	0	0	48.69	TRUE	0	0
2026-03-06	365	0	PUT	0	0	47.95	TRUE	0	0
2026-03-06	370	0	PUT	0	0	48.61	TRUE	0	0
2026-03-06	375	0	PUT	0	0	48.8	TRUE	0	0
2026-03-06	380	0	PUT	0	0	48.39	TRUE	0	0
2026-03-06	385	0	PUT	0	0	48.32	TRUE	0	0
2026-03-06	390	0	PUT	0	0	48.59	TRUE	0	0
2026-03-06	395	0	PUT	0	0	49.61	TRUE	0	0
2026-03-06	400	0	PUT	0	0	49.71	TRUE	0	0
2026-03-06	410	0	PUT	0	0	48.51	TRUE	0	0
2026-03-06	420	0	PUT	0	0	53	TRUE	0	0
2026-03-06	430	0	PUT	0	0	51.24	TRUE	0	0
2026-03-06	440	0	PUT	0	0	53.68	TRUE	0	0
2026-03-06	450	0	PUT	0	0	54.92	TRUE	0	0
2026-03-06	460	0	PUT	0	0	57.86	TRUE	0	0
2026-03-06	470	0	PUT	0	0	60.72	TRUE	0	0
2026-03-06	480	0	PUT	0	0	61.42	TRUE	0	0
2026-03-06	490	0	PUT	0	0	64.99	TRUE	0	0
2026-03-20	65	167	CALL	0	3	159.64	TRUE	0	0
2026-03-20	70	251.3	CALL	0	10	163.56	TRUE	0	0
2026-03-20	75	103.6	CALL	0	1	0	TRUE	0	0
2026-03-20	80	98.75	CALL	0	6	147.44	TRUE	0	0
2026-03-20	85	123.36	CALL	0	5	120.23	TRUE	0	0
2026-03-20	90	208.74	CALL	0	2	130.46	TRUE	0	0
2026-03-20	95	0	CALL	0	1	99.24	TRUE	0	0
2026-03-20	100	92.34	CALL	0	45	0	TRUE	0	0
2026-03-20	105	179.34	CALL	0	3	0	TRUE	0	0
2026-03-20	110	117.92	CALL	0	39	100.43	TRUE	0	0
2026-03-20	115	99.2	CALL	0	15	105.33	TRUE	0	0
2026-03-20	120	114.59	CALL	0	22	91.8	TRUE	0	0
2026-03-20	125	129.2	CALL	0	6	0	TRUE	0	0
2026-03-20	130	193.86	CALL	0	58	0	TRUE	0	0
2026-03-20	135	191.71	CALL	0	61	0	TRUE	0	0
2026-03-20	140	182.02	CALL	0	57	0	TRUE	0	0
2026-03-20	145	116.86	CALL	0	99	92.48	TRUE	0	0
2026-03-20	150	173.21	CALL	0	153	76.07	TRUE	0	0
2026-03-20	155	165.3	CALL	0	173	72.78	TRUE	0	0
2026-03-20	160	148	CALL	0	548	76.31	TRUE	0	0
2026-03-20	165	130.15	CALL	0	314	77.36	TRUE	0	0
2026-03-20	170	154	CALL	0	350	73.18	TRUE	0	0
2026-03-20	175	142	CALL	0	519	72.59	TRUE	0	0
2026-03-20	180	140.9	CALL	2	1675	78.54	TRUE	140.9	0
2026-03-20	185	139	CALL	0	576	79.52	TRUE	0	0
2026-03-20	190	108.55	CALL	0	720	73.95	TRUE	0	0
2026-03-20	195	128.48	CALL	0	503	71.43	TRUE	0	0
2026-03-20	200	122.5	CALL	1	739	81.95	TRUE	-1.27	-0.01
2026-03-20	210	114.5	CALL	0	1735	66.38	TRUE	0	0
2026-03-20	220	102.9	CALL	10	1046	70.14	TRUE	102.9	0
2026-03-20	230	91.25	CALL	1	927	49.59	TRUE	-3.57	-0.04
2026-03-20	240	85.63	CALL	0	1305	57.94	TRUE	0	0
2026-03-20	250	75.9	CALL	2	2470	63.6	TRUE	-1	-0.01
2026-03-20	260	66.05	CALL	5	1162	56.8	TRUE	-2.4	-0.04
2026-03-20	270	58.31	CALL	2	1251	56.89	TRUE	-0.46	-0.01
2026-03-20	280	49.35	CALL	14	985	52.13	TRUE	-1.62	-0.03
2026-03-20	290	42.1	CALL	6	1712	51.19	TRUE	-1.76	-0.04
2026-03-20	300	35.7	CALL	2	993	50.91	TRUE	-1.39	-0.04
2026-03-20	310	29.4	CALL	13	797	49.47	TRUE	-1.75	-0.06
2026-03-20	320	24.71	CALL	39	725	50.1	FALSE	-2.09	-0.08
2026-03-20	330	20.05	CALL	23	1121	49.43	FALSE	-1.4	-0.07
2026-03-20	340	16.17	CALL	4	416	49.09	FALSE	-1.43	-0.08
2026-03-20	350	12.5	CALL	13	587	47.92	FALSE	-1.2	-0.09
2026-03-20	360	10.09	CALL	16	878	48.35	FALSE	-1.41	-0.12
2026-03-20	370	8.2	CALL	6	337	48.99	FALSE	-0.85	-0.09
2026-03-20	380	6.7	CALL	8	1000	46.16	FALSE	-0.2	-0.03
2026-03-20	390	4.85	CALL	4	428	48.45	FALSE	-0.75	-0.13
2026-03-20	400	3.9	CALL	15	239	49.06	FALSE	-0.45	-0.1
2026-03-20	410	2.89	CALL	25	81	48.59	FALSE	-0.56	-0.16
2026-03-20	420	2.79	CALL	0	27	50.73	FALSE	0	0
2026-03-20	430	2.02	CALL	0	121	50.45	FALSE	0	0
2026-03-20	440	1.56	CALL	0	9	53.47	FALSE	0	0
2026-03-20	450	2.05	CALL	0	3	53.74	FALSE	0	0
2026-03-20	460	1	CALL	753	1805	51.69	FALSE	0	0
2026-03-20	470	1.19	CALL	0	8	53.84	FALSE	0	0
2026-03-20	480	1.02	CALL	0	8	54.46	FALSE	0	0
2026-03-20	490	0.94	CALL	0	5	54.27	FALSE	0	0
2026-03-20	65	0.03	PUT	0	8	212.49	FALSE	0	0
2026-03-20	70	0.3	PUT	0	18	204.41	FALSE	0	0
2026-03-20	75	0.18	PUT	0	103	222.06	FALSE	0	0
2026-03-20	80	0.01	PUT	0	80	212.7	FALSE	0	0
2026-03-20	85	0.5	PUT	0	309	203.78	FALSE	0	0
2026-03-20	90	0.02	PUT	0	115	195.6	FALSE	0	0
2026-03-20	95	0.43	PUT	0	601	187.9	FALSE	0	0
2026-03-20	100	0.07	PUT	0	248	159.67	FALSE	0	0
2026-03-20	105	0.15	PUT	2	408	116.34	FALSE	0.15	0
2026-03-20	110	0.21	PUT	0	575	136.26	FALSE	0	0
2026-03-20	115	0.25	PUT	0	630	114.07	FALSE	0	0
2026-03-20	120	0.15	PUT	0	585	109.6	FALSE	0	0
2026-03-20	125	0.2	PUT	0	634	97.87	FALSE	0	0
2026-03-20	130	0.25	PUT	0	843	105.76	FALSE	0	0
2026-03-20	135	0.25	PUT	0	1172	100.02	FALSE	0	0
2026-03-20	140	0.1	PUT	1	1431	83.92	FALSE	0.1	0
2026-03-20	145	0.35	PUT	0	859	94.77	FALSE	0	0
2026-03-20	150	0.28	PUT	0	4314	92.19	FALSE	0	0
2026-03-20	155	0.3	PUT	0	948	87.77	FALSE	0	0
2026-03-20	160	0.15	PUT	0	1398	84.87	FALSE	0	0
2026-03-20	165	0.4	PUT	0	1893	83.76	FALSE	0	0
2026-03-20	170	0.47	PUT	0	3546	80.96	FALSE	0	0
2026-03-20	175	0.49	PUT	0	932	83.22	FALSE	0	0
2026-03-20	180	0.6	PUT	0	930	75.69	FALSE	0	0
2026-03-20	185	0.88	PUT	0	747	78.7	FALSE	0	0
2026-03-20	190	0.79	PUT	0	959	72.05	FALSE	0	0
2026-03-20	195	0.81	PUT	152	1359	70.23	FALSE	0.81	0
2026-03-20	200	1	PUT	0	1682	69.7	FALSE	0	0
2026-03-20	210	1.4	PUT	1	1074	67.8	FALSE	0.22	0.19
2026-03-20	220	1.41	PUT	1	1002	61.6	FALSE	-0.14	-0.09
2026-03-20	230	1.99	PUT	3	1307	59.98	FALSE	0	0
2026-03-20	240	2.79	PUT	0	1086	58.12	FALSE	0	0
2026-03-20	250	4	PUT	26	630	57.91	FALSE	0.4	0.11
2026-03-20	260	4.86	PUT	18	895	54.57	FALSE	-0.23	-0.05
2026-03-20	270	6.6	PUT	19	1329	53.52	FALSE	0.1	0.02
2026-03-20	280	8.6	PUT	19	1726	51.96	FALSE	0.22	0.03
2026-03-20	290	11.4	PUT	92	523	51.27	FALSE	0.16	0.01
2026-03-20	300	14.82	PUT	28	388	50.66	FALSE	0.37	0.03
2026-03-20	310	18.95	PUT	7	209	50.22	FALSE	0.85	0.05
2026-03-20	320	23.6	PUT	24	325	49.52	TRUE	0.65	0.03
2026-03-20	330	28.75	PUT	2	370	49.64	TRUE	-0.5	-0.02
2026-03-20	340	34	PUT	0	211	49.25	TRUE	0	0
2026-03-20	350	39.55	PUT	0	23	48.42	TRUE	0	0
2026-03-20	360	48.05	PUT	0	5	47.76	TRUE	0	0
2026-03-20	370	57.05	PUT	0	12	47.56	TRUE	0	0
2026-03-20	380	63.05	PUT	0	16	48.33	TRUE	0	0
2026-03-20	390	71.49	PUT	0	1	47.57	TRUE	0	0
2026-03-20	400	81	PUT	0	2	48.61	TRUE	0	0
2026-03-20	410	111	PUT	0	0	47.84	TRUE	0	0
2026-03-20	420	0	PUT	0	0	50.29	TRUE	0	0
2026-03-20	430	107.35	PUT	0	1	52.64	TRUE	0	0
2026-03-20	440	117	PUT	0	1	52.64	TRUE	0	0
2026-03-20	450	0	PUT	0	0	49.12	TRUE	0	0
2026-03-20	460	0	PUT	0	0	52.86	TRUE	0	0
2026-03-20	470	0	PUT	0	0	54.27	TRUE	0	0
2026-03-20	480	0	PUT	0	0	59.01	TRUE	0	0
2026-03-20	490	0	PUT	0	0	60.37	TRUE	0	0
2026-04-17	85	0	CALL	0	0	87.53	TRUE	0	0
2026-04-17	90	72.65	CALL	0	1	94.23	TRUE	0	0
2026-04-17	95	139.5	CALL	0	7	86.71	TRUE	0	0
2026-04-17	100	222.75	CALL	0	21	0	TRUE	0	0
2026-04-17	105	0	CALL	0	0	0	TRUE	0	0
2026-04-17	110	124.24	CALL	0	1	86.91	TRUE	0	0
2026-04-17	115	120.13	CALL	0	1	89.25	TRUE	0	0
2026-04-17	120	115.54	CALL	0	9	97.4	TRUE	0	0
2026-04-17	125	57.15	CALL	0	6	87.56	TRUE	0	0
2026-04-17	130	96.33	CALL	0	0	81.52	TRUE	0	0
2026-04-17	135	100.62	CALL	0	16	81.46	TRUE	0	0
2026-04-17	140	44.85	CALL	0	0	84.59	TRUE	0	0
2026-04-17	145	95.85	CALL	0	12	74.14	TRUE	0	0
2026-04-17	150	58.05	CALL	0	10	75.68	TRUE	0	0
2026-04-17	155	152.75	CALL	0	31	74.56	TRUE	0	0
2026-04-17	160	102.89	CALL	0	141	71.27	TRUE	0	0
2026-04-17	165	69.2	CALL	0	75	70.48	TRUE	0	0
2026-04-17	170	102.27	CALL	0	37	70.18	TRUE	0	0
2026-04-17	175	151.87	CALL	0	191	68.5	TRUE	0	0
2026-04-17	180	141.7	CALL	0	92	69.38	TRUE	0	0
2026-04-17	185	115.71	CALL	0	92	67.13	TRUE	0	0
2026-04-17	190	120.94	CALL	0	72	68.05	TRUE	0	0
2026-04-17	195	128.35	CALL	1	93	72.57	TRUE	128.35	0
2026-04-17	200	125.05	CALL	0	311	63.66	TRUE	0	0
2026-04-17	210	113.15	CALL	1	75	61.69	TRUE	113.15	0
2026-04-17	220	103.8	CALL	0	132	60.85	TRUE	0	0
2026-04-17	230	97.1	CALL	0	1326	57.9	TRUE	0	0
2026-04-17	240	86.17	CALL	1	1325	56.93	TRUE	86.17	0
2026-04-17	250	79.75	CALL	0	554	54.34	TRUE	0	0
2026-04-17	260	72.43	CALL	0	480	54.36	TRUE	0	0
2026-04-17	270	63.8	CALL	0	240	52.88	TRUE	0	0
2026-04-17	280	55.54	CALL	0	471	52.15	TRUE	0	0
2026-04-17	290	48.58	CALL	0	533	50.92	TRUE	0	0
2026-04-17	300	42.49	CALL	3	312	52.82	TRUE	-0.01	-0
2026-04-17	310	35.27	CALL	8	1015	49.52	TRUE	-1.23	-0.03
2026-04-17	320	29.85	CALL	49	571	48.57	FALSE	-0.3	-0.01
2026-04-17	330	25.5	CALL	449	366	48.54	FALSE	-1.1	-0.04
2026-04-17	340	21.7	CALL	68	685	46.69	FALSE	-0.73	-0.03
2026-04-17	350	18	CALL	1	215	47.98	FALSE	-1.23	-0.06
2026-04-17	360	14.78	CALL	4	334	47.39	FALSE	-0.92	-0.06
2026-04-17	370	12.23	CALL	12	80	47.25	FALSE	-0.82	-0.06
2026-04-17	380	10.95	CALL	0	153	47.04	FALSE	0	0
2026-04-17	390	9.15	CALL	0	51	48.35	FALSE	0	0
2026-04-17	400	7.1	CALL	1	125	47.85	FALSE	-0.15	-0.02
2026-04-17	410	5.95	CALL	2	60	48.18	FALSE	5.95	0
2026-04-17	420	4.95	CALL	1	74	48.41	FALSE	-0.07	-0.01
2026-04-17	430	3.95	CALL	0	108	49.7	FALSE	0	0
2026-04-17	440	3.45	CALL	1	309	45.65	FALSE	3.45	0
2026-04-17	450	2.45	CALL	0	15	48.7	FALSE	0	0
2026-04-17	460	0	CALL	0	0	48.94	FALSE	0	0
2026-04-17	470	0	CALL	0	0	50.19	FALSE	0	0
2026-04-17	480	1.34	CALL	0	1	50.39	FALSE	0	0
2026-04-17	85	0.26	PUT	0	9	144.3	FALSE	0	0
2026-04-17	90	0.25	PUT	0	3	126.9	FALSE	0	0
2026-04-17	95	0.17	PUT	4	12	103.84	FALSE	0.17	0
2026-04-17	100	0.2	PUT	0	15	109.76	FALSE	0	0
2026-04-17	105	0.21	PUT	0	11	96.92	FALSE	0	0
2026-04-17	110	0.29	PUT	1	4	98.07	FALSE	0.29	0
2026-04-17	115	0.23	PUT	1	3	91.52	FALSE	0.23	0
2026-04-17	120	0.45	PUT	0	11	93.85	FALSE	0	0
2026-04-17	125	0.47	PUT	0	43	93.21	FALSE	0	0
2026-04-17	130	1.02	PUT	0	15	87.79	FALSE	0	0
2026-04-17	135	0.62	PUT	0	118	83.81	FALSE	0	0
2026-04-17	140	1.94	PUT	0	52	82.31	FALSE	0	0
2026-04-17	145	0.98	PUT	0	403	80.08	FALSE	0	0
2026-04-17	150	0.59	PUT	0	86	77.3	FALSE	0	0
2026-04-17	155	0.5	PUT	0	32	75.31	FALSE	0	0
2026-04-17	160	0.89	PUT	0	1307	76.04	FALSE	0	0
2026-04-17	165	0.8	PUT	0	134	73.86	FALSE	0	0
2026-04-17	170	1.1	PUT	0	209	73.66	FALSE	0	0
2026-04-17	175	0.83	PUT	0	164	70.58	FALSE	0	0
2026-04-17	180	0.94	PUT	0	129	70.04	FALSE	0	0
2026-04-17	185	1.16	PUT	0	106	64.95	FALSE	0	0
2026-04-17	190	1.51	PUT	0	173	65.41	FALSE	0	0
2026-04-17	195	1.4	PUT	0	220	60.73	FALSE	0	0
2026-04-17	200	1.72	PUT	3	264	62.99	FALSE	0.06	0.04
2026-04-17	210	2.01	PUT	0	253	62	FALSE	0	0
2026-04-17	220	2.81	PUT	0	1222	58.71	FALSE	0	0
2026-04-17	230	4	PUT	1	899	58.45	FALSE	0.55	0.16
2026-04-17	240	4.5	PUT	53	674	54.63	FALSE	-0.3	-0.06
2026-04-17	250	5.95	PUT	1	894	53.67	FALSE	-0.2	-0.03
2026-04-17	260	8.05	PUT	2	424	53.59	FALSE	0.5	0.07
2026-04-17	270	9.88	PUT	4	386	51.79	FALSE	0.08	0.01
2026-04-17	280	12.36	PUT	9	680	50.68	FALSE	0.21	0.02
2026-04-17	290	15	PUT	17	734	50.45	FALSE	-0.25	-0.02
2026-04-17	300	18.6	PUT	10	206	49.87	FALSE	-0.65	-0.03
2026-04-17	310	22.9	PUT	50	295	49.3	FALSE	-0.2	-0.01
2026-04-17	320	27.9	PUT	245	211	48.72	TRUE	0.55	0.02
2026-04-17	330	33.25	PUT	5	169	48.18	TRUE	0.6	0.02
2026-04-17	340	41.05	PUT	0	28	47.85	TRUE	0	0
2026-04-17	350	47.13	PUT	0	11	47.64	TRUE	0	0
2026-04-17	360	52.95	PUT	0	6	47.68	TRUE	0	0
2026-04-17	370	0	PUT	0	0	46.87	TRUE	0	0
2026-04-17	380	72	PUT	0	2	46.41	TRUE	0	0
2026-04-17	390	0	PUT	0	0	46.73	TRUE	0	0
2026-04-17	400	81.35	PUT	0	1	46.71	TRUE	0	0
2026-04-17	410	93.05	PUT	0	5	46.53	TRUE	0	0
2026-04-17	420	0	PUT	0	0	47.02	TRUE	0	0
2026-04-17	430	0	PUT	0	0	47.38	TRUE	0	0
2026-04-17	440	0	PUT	0	0	48.8	TRUE	0	0
2026-04-17	450	0	PUT	0	0	47.23	TRUE	0	0
2026-04-17	460	0	PUT	0	0	49.9	TRUE	0	0
2026-04-17	470	0	PUT	0	0	47.92	TRUE	0	0
2026-04-17	480	0	PUT	0	0	0	TRUE	0	0
2026-05-15	85	139	CALL	0	1	100.68	TRUE	0	0
2026-05-15	90	166.1	CALL	0	4	97.65	TRUE	0	0
2026-05-15	95	84.95	CALL	0	5	101.9	TRUE	0	0
2026-05-15	100	100.99	CALL	0	1	92.72	TRUE	0	0
2026-05-15	105	0	CALL	0	0	93.02	TRUE	0	0
2026-05-15	110	124.65	CALL	0	13	90.64	TRUE	0	0
2026-05-15	115	124.3	CALL	0	8	88.25	TRUE	0	0
2026-05-15	120	115.18	CALL	0	26	84.13	TRUE	0	0
2026-05-15	125	115.1	CALL	0	61	87.25	TRUE	0	0
2026-05-15	130	105.36	CALL	0	42	85.05	TRUE	0	0
2026-05-15	135	0	CALL	0	0	79.31	TRUE	0	0
2026-05-15	140	87.7	CALL	0	5	77.01	TRUE	0	0
2026-05-15	145	180.7	CALL	0	1	75.82	TRUE	0	0
2026-05-15	150	77.35	CALL	0	135	73.84	TRUE	0	0
2026-05-15	155	90.19	CALL	0	16	72.15	TRUE	0	0
2026-05-15	160	129	CALL	0	59	73.23	TRUE	0	0
2026-05-15	165	102.68	CALL	0	148	72.15	TRUE	0	0
2026-05-15	170	93.11	CALL	0	62	70.92	TRUE	0	0
2026-05-15	175	145.7	CALL	0	710	67.32	TRUE	0	0
2026-05-15	180	143.9	CALL	0	223	66.25	TRUE	0	0
2026-05-15	185	143.9	CALL	0	107	65.23	TRUE	0	0
2026-05-15	190	99.09	CALL	0	84	64.07	TRUE	0	0
2026-05-15	195	130.3	CALL	0	40	61.54	TRUE	0	0
2026-05-15	200	127.3	CALL	0	80	61.32	TRUE	0	0
2026-05-15	210	118.17	CALL	0	92	60.16	TRUE	0	0
2026-05-15	220	106.25	CALL	1	148	59.2	TRUE	106.25	0
2026-05-15	230	100.43	CALL	0	263	56.13	TRUE	0	0
2026-05-15	240	90.38	CALL	0	192	56.76	TRUE	0	0
2026-05-15	250	83.83	CALL	0	958	54.81	TRUE	0	0
2026-05-15	260	73.25	CALL	3	155	54.15	TRUE	-2.75	-0.04
2026-05-15	270	65.6	CALL	8	431	52.7	TRUE	-2.52	-0.04
2026-05-15	280	60.15	CALL	0	405	52.5	TRUE	0	0
2026-05-15	290	53.45	CALL	2	340	53.38	TRUE	-1.89	-0.03
2026-05-15	300	42	CALL	0	462	50.46	TRUE	0	0
2026-05-15	310	41.5	CALL	9	396	48.89	TRUE	-0.3	-0.01
2026-05-15	320	36.4	CALL	9	207	48.83	FALSE	-1.1	-0.03
2026-05-15	330	30.5	CALL	1	197	48.63	FALSE	-2.05	-0.06
2026-05-15	340	26.45	CALL	3	168	49.2	FALSE	-2.05	-0.07
2026-05-15	350	23.3	CALL	5	223	48.81	FALSE	-0.28	-0.01
2026-05-15	360	20.45	CALL	5	96	49.14	FALSE	-0.8	-0.04
2026-05-15	370	17.45	CALL	16	121	48.72	FALSE	-1.27	-0.07
2026-05-15	380	15.2	CALL	10	84	48.96	FALSE	-0.35	-0.02
2026-05-15	390	12.8	CALL	15	22	48.46	FALSE	1.3	0.11
2026-05-15	400	10.99	CALL	17	114	48.48	FALSE	-0.11	-0.01
2026-05-15	410	9.45	CALL	14	19	48.57	FALSE	9.45	0
2026-05-15	420	8.1	CALL	14	30	48.63	FALSE	8.1	0
2026-05-15	430	6.9	CALL	12	106	48.62	FALSE	6.9	0
2026-05-15	440	6	CALL	10	21	48.93	FALSE	6	0
2026-05-15	450	5.01	CALL	5	0	48.68	FALSE	5.01	0
2026-05-15	460	0	CALL	0	0	48.9	FALSE	0	0
2026-05-15	470	3.53	CALL	2	0	48.45	FALSE	3.53	0
2026-05-15	480	3.15	CALL	3	10	49.05	FALSE	3.15	0
2026-05-15	490	2.72	CALL	17	28	49.26	FALSE	0.19	0.08
2026-05-15	85	0.3	PUT	0	6	104.91	FALSE	0	0
2026-05-15	90	0.26	PUT	0	3	125.89	FALSE	0	0
2026-05-15	95	0.46	PUT	0	7	121.13	FALSE	0	0
2026-05-15	100	0.75	PUT	0	34	102.76	FALSE	0	0
2026-05-15	105	2.42	PUT	0	2	91.36	FALSE	0	0
2026-05-15	110	1.1	PUT	0	19	87.77	FALSE	0	0
2026-05-15	115	0.32	PUT	0	84	87.12	FALSE	0	0
2026-05-15	120	0.76	PUT	0	26	83.75	FALSE	0	0
2026-05-15	125	0.42	PUT	0	8	82.87	FALSE	0	0
2026-05-15	130	1.61	PUT	0	530	79.49	FALSE	0	0
2026-05-15	135	0.58	PUT	0	261	76.23	FALSE	0	0
2026-05-15	140	0.55	PUT	0	136	75.49	FALSE	0	0
2026-05-15	145	1.03	PUT	0	127	74.62	FALSE	0	0
2026-05-15	150	1.02	PUT	0	158	72.52	FALSE	0	0
2026-05-15	155	0.64	PUT	0	67	72.22	FALSE	0	0
2026-05-15	160	1.36	PUT	0	46	73.7	FALSE	0	0
2026-05-15	165	1.01	PUT	1	445	66.03	FALSE	1.01	0
2026-05-15	170	1.3	PUT	0	159	66.89	FALSE	0	0
2026-05-15	175	1.73	PUT	0	125	67.84	FALSE	0	0
2026-05-15	180	1.52	PUT	0	56	66.58	FALSE	0	0
2026-05-15	185	1.58	PUT	0	134	64.67	FALSE	0	0
2026-05-15	190	2.51	PUT	0	476	62.94	FALSE	0	0
2026-05-15	195	2	PUT	0	181	61.7	FALSE	0	0
2026-05-15	200	2.51	PUT	0	174	59.73	FALSE	0	0
2026-05-15	210	3.2	PUT	0	575	57.65	FALSE	0	0
2026-05-15	220	4.19	PUT	0	403	57.13	FALSE	0	0
2026-05-15	230	5.25	PUT	1	273	54.88	FALSE	-0.05	-0.01
2026-05-15	240	6.95	PUT	2	182	54.56	FALSE	0.09	0.01
2026-05-15	250	8.5	PUT	2	334	53.03	FALSE	-0.07	-0.01
2026-05-15	260	10.8	PUT	0	378	53.41	FALSE	0	0
2026-05-15	270	13.1	PUT	1	173	51.34	FALSE	0.35	0.03
2026-05-15	280	16.05	PUT	10	63	51.15	FALSE	0	0
2026-05-15	290	19.58	PUT	2	18	50.57	FALSE	0.68	0.04
2026-05-15	300	23.07	PUT	0	89	50.33	FALSE	0	0
2026-05-15	310	27.9	PUT	20	73	49.28	FALSE	1	0.04
2026-05-15	320	32.31	PUT	5	46	49.09	TRUE	0.5	0.02
2026-05-15	330	37.85	PUT	5	48	48.71	TRUE	0.1	0
2026-05-15	340	44.05	PUT	4	4	48.19	TRUE	44.05	0
2026-05-15	350	50.5	PUT	8	10	48.1	TRUE	-4.84	-0.09
2026-05-15	360	57.05	PUT	0	7	48.84	TRUE	0	0
2026-05-15	370	0	PUT	0	0	47.77	TRUE	0	0
2026-05-15	380	0	PUT	0	0	47.6	TRUE	0	0
2026-05-15	390	0	PUT	0	0	48.14	TRUE	0	0
2026-05-15	400	87.35	PUT	0	2	47.32	TRUE	0	0
2026-05-15	410	0	PUT	0	0	46.72	TRUE	0	0
2026-05-15	420	0	PUT	0	0	47.29	TRUE	0	0
2026-05-15	430	0	PUT	0	0	47.43	TRUE	0	0
2026-05-15	440	0	PUT	0	0	46.93	TRUE	0	0
2026-05-15	450	0	PUT	0	0	47.1	TRUE	0	0
2026-05-15	460	0	PUT	0	0	47.43	TRUE	0	0
2026-05-15	470	0	PUT	0	0	47.45	TRUE	0	0
2026-05-15	480	0	PUT	0	0	47.54	TRUE	0	0
2026-05-15	490	0	PUT	0	0	47.92	TRUE	0	0
2026-06-18	65	254.75	CALL	0	6	101.36	TRUE	0	0
2026-06-18	70	149.56	CALL	0	3	97.68	TRUE	0	0
2026-06-18	75	0	CALL	0	0	0	TRUE	0	0
2026-06-18	80	161.5	CALL	0	120	0	TRUE	0	0
2026-06-18	85	190	CALL	0	11	89.41	TRUE	0	0
2026-06-18	90	171.7	CALL	0	0	86.97	TRUE	0	0
2026-06-18	95	174.7	CALL	0	16	88.39	TRUE	0	0
2026-06-18	100	190.3	CALL	0	217	90.17	TRUE	0	0
2026-06-18	105	218.64	CALL	0	523	78.22	TRUE	0	0
2026-06-18	110	213.72	CALL	0	508	78.64	TRUE	0	0
2026-06-18	115	171.35	CALL	0	8	77.34	TRUE	0	0
2026-06-18	120	119.8	CALL	0	38	78.5	TRUE	0	0
2026-06-18	125	156.73	CALL	0	109	68.97	TRUE	0	0
2026-06-18	130	166.15	CALL	0	38	67.47	TRUE	0	0
2026-06-18	135	119.93	CALL	0	141	75.07	TRUE	0	0
2026-06-18	140	122	CALL	0	55	69.04	TRUE	0	0
2026-06-18	145	182	CALL	0	27	67.64	TRUE	0	0
2026-06-18	150	178.78	CALL	0	154	70.22	TRUE	0	0
2026-06-18	155	110.19	CALL	0	91	67.79	TRUE	0	0
2026-06-18	160	115.9	CALL	0	227	66.59	TRUE	0	0
2026-06-18	165	124.35	CALL	0	95	65.3	TRUE	0	0
2026-06-18	170	141.28	CALL	0	311	65.2	TRUE	0	0
2026-06-18	175	149.26	CALL	0	680	63.85	TRUE	0	0
2026-06-18	180	146.8	CALL	0	742	62.57	TRUE	0	0
2026-06-18	185	145.03	CALL	0	333	60.62	TRUE	0	0
2026-06-18	190	141.55	CALL	0	437	60.75	TRUE	0	0
2026-06-18	195	136.12	CALL	0	411	59.78	TRUE	0	0
2026-06-18	200	125.6	CALL	2	1377	58.33	TRUE	125.6	0
2026-06-18	210	123.22	CALL	0	719	57.59	TRUE	0	0
2026-06-18	220	113.9	CALL	0	682	55.92	TRUE	0	0
2026-06-18	230	102.5	CALL	0	1007	55.28	TRUE	0	0
2026-06-18	240	91.31	CALL	0	1393	54.08	TRUE	0	0
2026-06-18	250	84.6	CALL	2	689	54.35	TRUE	-2.4	-0.03
2026-06-18	260	79.62	CALL	0	690	52.09	TRUE	0	0
2026-06-18	270	72.52	CALL	0	646	51.65	TRUE	0	0
2026-06-18	280	62.65	CALL	2	528	50.73	TRUE	62.65	0
2026-06-18	290	59.2	CALL	0	274	50.35	TRUE	0	0
2026-06-18	300	49.37	CALL	2	725	48.04	TRUE	-3.15	-0.06
2026-06-18	310	47	CALL	0	644	48.44	TRUE	0	0
2026-06-18	320	39.98	CALL	14	185	48.54	FALSE	-2.22	-0.05
2026-06-18	330	35.9	CALL	3	412	47.52	FALSE	-0.57	-0.02
2026-06-18	340	31.55	CALL	20	556	48.2	FALSE	-0.85	-0.03
2026-06-18	350	27.68	CALL	13	796	47.76	FALSE	-0.47	-0.02
2026-06-18	360	24.4	CALL	7	285	47.63	FALSE	-1.13	-0.04
2026-06-18	370	22.4	CALL	0	88	47.18	FALSE	0	0
2026-06-18	380	19.82	CALL	0	53	47.13	FALSE	0	0
2026-06-18	390	16.78	CALL	0	202	47.62	FALSE	0	0
2026-06-18	400	15.1	CALL	0	211	47.08	FALSE	0	0
2026-06-18	410	13.4	CALL	0	197	47.33	FALSE	0	0
2026-06-18	420	11.7	CALL	0	26	47.18	FALSE	0	0
2026-06-18	430	9.85	CALL	1	21	47.62	FALSE	-0.6	-0.06
2026-06-18	440	8.65	CALL	0	96	47.24	FALSE	0	0
2026-06-18	450	7.75	CALL	2	18	48.1	FALSE	7.75	0
2026-06-18	460	6.9	CALL	0	138	47.74	FALSE	0	0
2026-06-18	470	6.21	CALL	1	0	48.78	FALSE	6.21	0
2026-06-18	480	5.1	CALL	1	0	47.97	FALSE	5.1	0
2026-06-18	490	4.48	CALL	1	196	48.08	FALSE	-0.52	-0.1
2026-06-18	65	0.09	PUT	0	52	120.39	FALSE	0	0
2026-06-18	70	0.31	PUT	0	10	125.81	FALSE	0	0
2026-06-18	75	0.83	PUT	0	22	120.99	FALSE	0	0
2026-06-18	80	1.69	PUT	0	27	123.21	FALSE	0	0
2026-06-18	85	0.87	PUT	0	40	105.73	FALSE	0	0
2026-06-18	90	0.24	PUT	0	270	90.38	FALSE	0	0
2026-06-18	95	0.4	PUT	20	509	87.31	FALSE	0.4	0
2026-06-18	100	0.71	PUT	0	257	83.53	FALSE	0	0
2026-06-18	105	0.76	PUT	0	232	84.73	FALSE	0	0
2026-06-18	110	0.41	PUT	0	243	83.21	FALSE	0	0
2026-06-18	115	0.35	PUT	0	200	77.76	FALSE	0	0
2026-06-18	120	0.83	PUT	0	669	77.94	FALSE	0	0
2026-06-18	125	1.1	PUT	0	337	74.88	FALSE	0	0
2026-06-18	130	0.75	PUT	1	2215	72.48	FALSE	0.75	0
2026-06-18	135	0.85	PUT	0	263	72.12	FALSE	0	0
2026-06-18	140	0.8	PUT	0	853	73.02	FALSE	0	0
2026-06-18	145	0.79	PUT	0	834	70.2	FALSE	0	0
2026-06-18	150	1.38	PUT	1	747	68.86	FALSE	1.38	0
2026-06-18	155	1.57	PUT	63	695	67.86	FALSE	1.57	0
2026-06-18	160	1.65	PUT	62	1633	65.9	FALSE	1.65	0
2026-06-18	165	1.8	PUT	44	644	64.46	FALSE	0.22	0.14
2026-06-18	170	2.07	PUT	44	742	63.76	FALSE	0.24	0.13
2026-06-18	175	2.16	PUT	0	750	62.99	FALSE	0	0
2026-06-18	180	2.39	PUT	1	1075	60.71	FALSE	-0.04	-0.02
2026-06-18	185	2.75	PUT	1	400	60.18	FALSE	-0.02	-0.01
2026-06-18	190	2.92	PUT	30	357	58.58	FALSE	-0.08	-0.03
2026-06-18	195	3.42	PUT	30	438	58.4	FALSE	3.42	0
2026-06-18	200	3.83	PUT	1	718	57.65	FALSE	0.39	0.11
2026-06-18	210	4.8	PUT	0	340	56.79	FALSE	0	0
2026-06-18	220	6	PUT	0	843	55.47	FALSE	0	0
2026-06-18	230	7.2	PUT	0	1430	54.1	FALSE	0	0
2026-06-18	240	8.91	PUT	3	1461	52.46	FALSE	0.31	0.04
2026-06-18	250	11.35	PUT	3	393	52.42	FALSE	0.39	0.04
2026-06-18	260	13.45	PUT	13	501	51.07	FALSE	13.45	0
2026-06-18	270	16.3	PUT	1	195	50.51	FALSE	-0.05	-0
2026-06-18	280	19.75	PUT	3	117	50.29	FALSE	0.6	0.03
2026-06-18	290	23	PUT	3	88	49.2	FALSE	0.3	0.01
2026-06-18	300	26.95	PUT	5	136	48.58	FALSE	-0.35	-0.01
2026-06-18	310	31.4	PUT	1	53	48.1	FALSE	-2.65	-0.08
2026-06-18	320	36.31	PUT	10	84	47.69	TRUE	0.56	0.02
2026-06-18	330	42.3	PUT	1	132	48.12	TRUE	0.65	0.02
2026-06-18	340	47.1	PUT	0	49	46.9	TRUE	0	0
2026-06-18	350	52	PUT	0	5	46.74	TRUE	0	0
2026-06-18	360	0	PUT	0	0	46.59	TRUE	0	0
2026-06-18	370	82.56	PUT	0	2	46.68	TRUE	0	0
2026-06-18	380	75.4	PUT	0	1	46.37	TRUE	0	0
2026-06-18	390	0	PUT	0	0	46.74	TRUE	0	0
2026-06-18	400	87.6	PUT	0	1	46.58	TRUE	0	0
2026-06-18	410	98.25	PUT	0	1	46.75	TRUE	0	0
2026-06-18	420	0	PUT	0	0	46.34	TRUE	0	0
2026-06-18	430	115.2	PUT	0	7	46.5	TRUE	0	0
2026-06-18	440	0	PUT	0	0	46.44	TRUE	0	0
2026-06-18	450	0	PUT	0	0	46.71	TRUE	0	0
2026-06-18	460	0	PUT	0	0	47.18	TRUE	0	0
2026-06-18	470	0	PUT	0	0	46.91	TRUE	0	0
2026-06-18	480	0	PUT	0	0	46.66	TRUE	0	0
2026-06-18	490	0	PUT	0	0	47.01	TRUE	0	0
2026-07-17	115	0	CALL	0	0	76.9	TRUE	0	0
2026-07-17	120	0	CALL	0	0	73.83	TRUE	0	0
2026-07-17	125	0	CALL	0	0	72.73	TRUE	0	0
2026-07-17	130	0	CALL	0	0	68.97	TRUE	0	0
2026-07-17	135	0	CALL	0	0	70.17	TRUE	0	0
2026-07-17	140	0	CALL	0	0	67.88	TRUE	0	0
2026-07-17	145	0	CALL	0	0	66.51	TRUE	0	0
2026-07-17	150	0	CALL	0	0	64.7	TRUE	0	0
2026-07-17	155	108.85	CALL	0	1	64.49	TRUE	0	0
2026-07-17	160	118.07	CALL	0	5	63.1	TRUE	0	0
2026-07-17	165	140.23	CALL	0	2	61.68	TRUE	0	0
2026-07-17	170	99.18	CALL	0	4	61.17	TRUE	0	0
2026-07-17	175	0	CALL	0	0	62.01	TRUE	0	0
2026-07-17	180	143.8	CALL	0	5	60.76	TRUE	0	0
2026-07-17	185	142.9	CALL	0	2	59.56	TRUE	0	0
2026-07-17	190	138.45	CALL	0	23	58.13	TRUE	0	0
2026-07-17	195	117.2	CALL	0	4	57.11	TRUE	0	0
2026-07-17	200	131.4	CALL	0	63	56.91	TRUE	0	0
2026-07-17	210	121.75	CALL	0	10	55.16	TRUE	0	0
2026-07-17	220	114.79	CALL	0	23	54.52	TRUE	0	0
2026-07-17	230	101.29	CALL	0	130	54.12	TRUE	0	0
2026-07-17	240	93.2	CALL	2	10	51.32	TRUE	93.2	0
2026-07-17	250	85.67	CALL	0	33	52.7	TRUE	0	0
2026-07-17	260	82.79	CALL	0	32	51.57	TRUE	0	0
2026-07-17	270	75.42	CALL	0	63	50.53	TRUE	0	0
2026-07-17	280	65.65	CALL	0	41	50.54	TRUE	0	0
2026-07-17	290	59.58	CALL	0	46	49.41	TRUE	0	0
2026-07-17	300	58.36	CALL	0	149	48.63	TRUE	0	0
2026-07-17	310	49.38	CALL	0	21	48.51	TRUE	0	0
2026-07-17	320	43.44	CALL	5	66	47.91	FALSE	43.44	0
2026-07-17	330	39.67	CALL	0	119	48.46	FALSE	0	0
2026-07-17	340	36.09	CALL	4	105	48.81	FALSE	-0.13	-0
2026-07-17	350	31.2	CALL	2	272	47.28	FALSE	1.2	0.04
2026-07-17	360	27.5	CALL	1	209	46.74	FALSE	-1.31	-0.05
2026-07-17	370	25.95	CALL	0	77	46.87	FALSE	0	0
2026-07-17	380	23.8	CALL	0	362	47.26	FALSE	0	0
2026-07-17	390	19.7	CALL	0	35	46.86	FALSE	0	0
2026-07-17	400	17.15	CALL	2	58	46.45	FALSE	17.15	0
2026-07-17	410	17.3	CALL	0	81	46.95	FALSE	0	0
2026-07-17	420	13.55	CALL	63	29	46.51	FALSE	13.55	0
2026-07-17	430	13.1	CALL	0	16	46.8	FALSE	0	0
2026-07-17	440	13	CALL	0	33	46.42	FALSE	0	0
2026-07-17	450	0	CALL	0	0	46.5	FALSE	0	0
2026-07-17	460	0	CALL	0	0	46.48	FALSE	0	0
2026-07-17	470	0	CALL	0	0	46.43	FALSE	0	0
2026-07-17	480	7.45	CALL	0	1	46.54	FALSE	0	0
2026-07-17	490	0	CALL	0	0	46.95	FALSE	0	0
2026-07-17	115	0	PUT	0	0	72.41	FALSE	0	0
2026-07-17	120	1	PUT	0	2	71.68	FALSE	0	0
2026-07-17	125	0.8	PUT	0	13	74.16	FALSE	0	0
2026-07-17	130	0.86	PUT	0	1	69.36	FALSE	0	0
2026-07-17	135	1.05	PUT	0	5	68.92	FALSE	0	0
2026-07-17	140	1.05	PUT	0	6	68.09	FALSE	0	0
2026-07-17	145	1.21	PUT	0	24	66.66	FALSE	0	0
2026-07-17	150	1.39	PUT	0	24	64.46	FALSE	0	0
2026-07-17	155	1.59	PUT	0	2	62.5	FALSE	0	0
2026-07-17	160	0	PUT	0	0	62.78	FALSE	0	0
2026-07-17	165	1.95	PUT	0	2	61.35	FALSE	0	0
2026-07-17	170	2.93	PUT	0	8	60.65	FALSE	0	0
2026-07-17	175	4.85	PUT	0	1	60.21	FALSE	0	0
2026-07-17	180	2.85	PUT	1	3	57.8	FALSE	2.85	0
2026-07-17	185	6.3	PUT	0	27	57.53	FALSE	0	0
2026-07-17	190	3.3	PUT	0	39	57.65	FALSE	0	0
2026-07-17	195	7.86	PUT	0	1	55.09	FALSE	0	0
2026-07-17	200	5.25	PUT	0	13	55.75	FALSE	0	0
2026-07-17	210	6.6	PUT	0	23	54.2	FALSE	0	0
2026-07-17	220	7.7	PUT	0	159	53.33	FALSE	0	0
2026-07-17	230	8.65	PUT	0	253	52.51	FALSE	0	0
2026-07-17	240	10.7	PUT	0	49	52.3	FALSE	0	0
2026-07-17	250	13	PUT	1	70	50.98	FALSE	13	0
2026-07-17	260	15.85	PUT	0	56	50.82	FALSE	0	0
2026-07-17	270	18.65	PUT	45	121	49.83	FALSE	0.05	0
2026-07-17	280	21.4	PUT	0	68	48.9	FALSE	0	0
2026-07-17	290	26.33	PUT	0	89	48.68	FALSE	0	0
2026-07-17	300	29.5	PUT	0	36	48.2	FALSE	0	0
2026-07-17	310	33.65	PUT	0	95	47.84	FALSE	0	0
2026-07-17	320	39.4	PUT	5	30	47.51	TRUE	0.85	0.02
2026-07-17	330	42.88	PUT	0	21	46.72	TRUE	0	0
2026-07-17	340	51.95	PUT	0	14	46.87	TRUE	0	0
2026-07-17	350	58.75	PUT	0	14	46.09	TRUE	0	0
2026-07-17	360	61.63	PUT	0	2	45.99	TRUE	0	0
2026-07-17	370	0	PUT	0	0	46.13	TRUE	0	0
2026-07-17	380	78.5	PUT	1	0	47.57	TRUE	78.5	0
2026-07-17	390	0	PUT	0	0	45.72	TRUE	0	0
2026-07-17	400	0	PUT	0	0	45.89	TRUE	0	0
2026-07-17	410	0	PUT	0	0	45.75	TRUE	0	0
2026-07-17	420	0	PUT	0	0	45.62	TRUE	0	0
2026-07-17	430	113.95	PUT	0	1	45.87	TRUE	0	0
2026-07-17	440	122.39	PUT	0	1	46.01	TRUE	0	0
2026-07-17	450	0	PUT	0	0	46.46	TRUE	0	0
2026-07-17	460	0	PUT	0	0	46.29	TRUE	0	0
2026-07-17	470	0	PUT	0	0	46.47	TRUE	0	0
2026-07-17	480	0	PUT	0	0	45.79	TRUE	0	0
2026-07-17	490	0	PUT	0	0	46.73	TRUE	0	0
2026-09-18	85	233.86	CALL	0	32	80.44	TRUE	0	0
2026-09-18	90	210.29	CALL	0	1	80.14	TRUE	0	0
2026-09-18	95	86.1	CALL	0	17	77.84	TRUE	0	0
2026-09-18	100	178.49	CALL	0	16	75.89	TRUE	0	0
2026-09-18	105	131.46	CALL	0	3	72.22	TRUE	0	0
2026-09-18	110	90	CALL	0	2	71.77	TRUE	0	0
2026-09-18	115	121.75	CALL	0	4	70.36	TRUE	0	0
2026-09-18	120	168.7	CALL	0	11	68.91	TRUE	0	0
2026-09-18	125	202.5	CALL	0	29	68	TRUE	0	0
2026-09-18	130	192.15	CALL	1	53	58.52	TRUE	192.15	0
2026-09-18	135	106.1	CALL	0	27	66.64	TRUE	0	0
2026-09-18	140	150	CALL	0	9	65.81	TRUE	0	0
2026-09-18	145	111.86	CALL	0	33	63.97	TRUE	0	0
2026-09-18	150	177.02	CALL	0	30	63.03	TRUE	0	0
2026-09-18	155	109.28	CALL	0	77	61.1	TRUE	0	0
2026-09-18	160	126.2	CALL	0	117	60.61	TRUE	0	0
2026-09-18	165	136.5	CALL	0	142	59.49	TRUE	0	0
2026-09-18	170	157.65	CALL	0	131	58.79	TRUE	0	0
2026-09-18	175	157.65	CALL	0	38	58.08	TRUE	0	0
2026-09-18	180	154	CALL	0	91	57.36	TRUE	0	0
2026-09-18	185	105.23	CALL	0	117	57.41	TRUE	0	0
2026-09-18	190	138.98	CALL	0	423	56.81	TRUE	0	0
2026-09-18	195	104.18	CALL	0	130	56.3	TRUE	0	0
2026-09-18	200	131.33	CALL	2	132	57.54	TRUE	131.33	0
2026-09-18	210	124.91	CALL	0	190	54.54	TRUE	0	0
2026-09-18	220	114.72	CALL	1	221	54.53	TRUE	7.35	0.07
2026-09-18	230	105.2	CALL	0	240	53.63	TRUE	0	0
2026-09-18	240	102.15	CALL	0	213	52.16	TRUE	0	0
2026-09-18	250	93.6	CALL	1	1022	53.74	TRUE	1.45	0.02
2026-09-18	260	87.57	CALL	0	196	51.19	TRUE	0	0
2026-09-18	270	80.9	CALL	0	190	51.1	TRUE	0	0
2026-09-18	280	78.23	CALL	0	882	50.68	TRUE	0	0
2026-09-18	290	66.26	CALL	0	619	50.04	TRUE	0	0
2026-09-18	300	61.4	CALL	4	244	49.15	TRUE	61.4	0
2026-09-18	310	55	CALL	0	134	49.33	TRUE	0	0
2026-09-18	320	51.63	CALL	0	113	49.05	FALSE	0	0
2026-09-18	330	47	CALL	1	94	48.12	FALSE	0	0
2026-09-18	340	47.6	CALL	0	184	47.45	FALSE	0	0
2026-09-18	350	40.17	CALL	0	214	47.8	FALSE	0	0
2026-09-18	360	36.49	CALL	4	40	48.36	FALSE	36.49	0
2026-09-18	370	34.93	CALL	0	37	47.17	FALSE	0	0
2026-09-18	380	30.35	CALL	0	97	46.6	FALSE	0	0
2026-09-18	390	30.27	CALL	0	16	47.36	FALSE	0	0
2026-09-18	400	24.5	CALL	5	1131	47.2	FALSE	-1.1	-0.04
2026-09-18	410	24.3	CALL	0	70	47.36	FALSE	0	0
2026-09-18	420	19.5	CALL	3	28	46.28	FALSE	19.5	0
2026-09-18	430	18.25	CALL	1	2	46.9	FALSE	18.25	0
2026-09-18	440	18.25	CALL	0	74	47.23	FALSE	0	0
2026-09-18	450	0	CALL	0	0	46.86	FALSE	0	0
2026-09-18	460	14.8	CALL	0	1	46.83	FALSE	0	0
2026-09-18	470	15.15	CALL	0	3	46.76	FALSE	0	0
2026-09-18	480	0	CALL	0	0	46.99	FALSE	0	0
2026-09-18	490	10.9	CALL	0	12	47.17	FALSE	0	0
2026-09-18	85	0.55	PUT	0	61	73.91	FALSE	0	0
2026-09-18	90	0.61	PUT	0	142	77.22	FALSE	0	0
2026-09-18	95	0.75	PUT	0	29	73.79	FALSE	0	0
2026-09-18	100	0.66	PUT	0	640	72.45	FALSE	0	0
2026-09-18	105	0.63	PUT	0	135	72.51	FALSE	0	0
2026-09-18	110	0.88	PUT	0	15	70.67	FALSE	0	0
2026-09-18	115	0.06	PUT	0	7	70.2	FALSE	0	0
2026-09-18	120	1.36	PUT	0	32	67.73	FALSE	0	0
2026-09-18	125	1.52	PUT	0	202	66.97	FALSE	0	0
2026-09-18	130	1.41	PUT	0	412	66.6	FALSE	0	0
2026-09-18	135	1.74	PUT	0	24	63.32	FALSE	0	0
2026-09-18	140	2.05	PUT	10	188	63.07	FALSE	2.05	0
2026-09-18	145	2.65	PUT	0	153	62.76	FALSE	0	0
2026-09-18	150	2.05	PUT	0	184	60.8	FALSE	0	0
2026-09-18	155	1.92	PUT	0	316	59.41	FALSE	0	0
2026-09-18	160	3.35	PUT	0	406	59	FALSE	0	0
2026-09-18	165	3.36	PUT	0	232	58.27	FALSE	0	0
2026-09-18	170	3.3	PUT	0	642	57.8	FALSE	0	0
2026-09-18	175	4.27	PUT	0	291	57.45	FALSE	0	0
2026-09-18	180	4.8	PUT	1	1174	56.65	FALSE	4.8	0
2026-09-18	185	5.2	PUT	0	294	56.21	FALSE	0	0
2026-09-18	190	5.8	PUT	2	314	55.24	FALSE	0.1	0.02
2026-09-18	195	6.62	PUT	1	123	55.23	FALSE	6.62	0
2026-09-18	200	7.32	PUT	2	123	54.76	FALSE	0.32	0.05
2026-09-18	210	8.25	PUT	0	129	53.39	FALSE	0	0
2026-09-18	220	10.55	PUT	5	80	52.79	FALSE	10.55	0
2026-09-18	230	12.14	PUT	1	87	51.25	FALSE	12.14	0
2026-09-18	240	14.85	PUT	0	318	51.88	FALSE	0	0
2026-09-18	250	17.6	PUT	10	158	50.72	FALSE	0.33	0.02
2026-09-18	260	20.2	PUT	0	81	50.05	FALSE	0	0
2026-09-18	270	24.2	PUT	0	250	49.4	FALSE	0	0
2026-09-18	280	27.65	PUT	1	25	49.28	FALSE	0.4	0.01
2026-09-18	290	30.65	PUT	0	46	49.06	FALSE	0	0
2026-09-18	300	36.16	PUT	1	608	48.61	FALSE	0.61	0.02
2026-09-18	310	39.11	PUT	0	14	48.45	FALSE	0	0
2026-09-18	320	45.22	PUT	1	17	47.2	TRUE	0.12	0
2026-09-18	330	50.58	PUT	0	15	46.96	TRUE	0	0
2026-09-18	340	68.27	PUT	0	0	46.61	TRUE	0	0
2026-09-18	350	63.62	PUT	0	40	46.61	TRUE	0	0
2026-09-18	360	0	PUT	0	0	46.26	TRUE	0	0
2026-09-18	370	0	PUT	0	0	45.81	TRUE	0	0
2026-09-18	380	0	PUT	0	0	45.69	TRUE	0	0
2026-09-18	390	0	PUT	0	0	46.22	TRUE	0	0
2026-09-18	400	116.93	PUT	0	1	46.28	TRUE	0	0
2026-09-18	410	0	PUT	0	0	46.38	TRUE	0	0
2026-09-18	420	133.09	PUT	0	1	45.99	TRUE	0	0
2026-09-18	430	0	PUT	0	0	45.87	TRUE	0	0
2026-09-18	440	129	PUT	0	1	45.96	TRUE	0	0
2026-09-18	450	0	PUT	0	0	46.13	TRUE	0	0
2026-09-18	460	0	PUT	0	0	46.17	TRUE	0	0
2026-09-18	470	0	PUT	0	0	46.06	TRUE	0	0
2026-09-18	480	0	PUT	0	0	46.21	TRUE	0	0
2026-09-18	490	0	PUT	0	0	46.45	TRUE	0	0
2026-11-20	135	0	CALL	0	0	63.03	TRUE	0	0
2026-11-20	140	0	CALL	0	0	62.1	TRUE	0	0
2026-11-20	145	0	CALL	0	0	60.59	TRUE	0	0
2026-11-20	150	0	CALL	0	0	61.16	TRUE	0	0
2026-11-20	155	0	CALL	0	0	59.48	TRUE	0	0
2026-11-20	160	0	CALL	0	0	58.41	TRUE	0	0
2026-11-20	165	0	CALL	0	0	58.06	TRUE	0	0
2026-11-20	170	0	CALL	0	0	57.31	TRUE	0	0
2026-11-20	175	130.2	CALL	0	1	56.95	TRUE	0	0
2026-11-20	180	151.91	CALL	0	6	56.23	TRUE	0	0
2026-11-20	185	0	CALL	0	0	55.97	TRUE	0	0
2026-11-20	190	146.41	CALL	0	1	55.74	TRUE	0	0
2026-11-20	195	0	CALL	0	0	54.91	TRUE	0	0
2026-11-20	200	82.18	CALL	0	1	54.97	TRUE	0	0
2026-11-20	210	70.43	CALL	0	1	54.33	TRUE	0	0
2026-11-20	220	85.12	CALL	0	12	53.31	TRUE	0	0
2026-11-20	230	116.1	CALL	0	3	52.92	TRUE	0	0
2026-11-20	240	0	CALL	0	0	52.54	TRUE	0	0
2026-11-20	250	96.36	CALL	2	15	50.21	TRUE	96.36	0
2026-11-20	260	90.27	CALL	0	18	51.21	TRUE	0	0
2026-11-20	270	71.05	CALL	0	3	50.32	TRUE	0	0
2026-11-20	280	78.47	CALL	0	35	50.07	TRUE	0	0
2026-11-20	290	78.83	CALL	0	13	49.55	TRUE	0	0
2026-11-20	300	67.1	CALL	0	71	49.26	TRUE	0	0
2026-11-20	310	63.8	CALL	0	44	49.13	TRUE	0	0
2026-11-20	320	58.7	CALL	1	7	48.93	FALSE	-0.91	-0.02
2026-11-20	330	53.95	CALL	0	13	48.75	FALSE	0	0
2026-11-20	340	52.27	CALL	0	21	48.15	FALSE	0	0
2026-11-20	350	50.07	CALL	0	20	47.97	FALSE	0	0
2026-11-20	360	41.6	CALL	0	19	48.16	FALSE	0	0
2026-11-20	370	40.25	CALL	0	112	47.44	FALSE	0	0
2026-11-20	380	36.6	CALL	10	85	47.79	FALSE	36.6	0
2026-11-20	390	33.42	CALL	2	60	47.36	FALSE	-0.49	-0.01
2026-11-20	400	31.4	CALL	0	18	47.45	FALSE	0	0
2026-11-20	410	29.35	CALL	0	19	47.1	FALSE	0	0
2026-11-20	420	27.3	CALL	0	26	47.24	FALSE	0	0
2026-11-20	430	24.95	CALL	0	80	46.94	FALSE	0	0
2026-11-20	440	23.91	CALL	0	10	47.05	FALSE	0	0
2026-11-20	450	0	CALL	0	0	46.62	FALSE	0	0
2026-11-20	460	0	CALL	0	0	46.37	FALSE	0	0
2026-11-20	470	0	CALL	0	0	46.92	FALSE	0	0
2026-11-20	480	16.96	CALL	0	1	46.83	FALSE	0	0
2026-11-20	490	0	CALL	0	0	46.41	FALSE	0	0
2026-11-20	135	2.3	PUT	3	9	59.84	FALSE	2.3	0
2026-11-20	140	2.25	PUT	0	40	59.43	FALSE	0	0
2026-11-20	145	3.95	PUT	0	1	58.3	FALSE	0	0
2026-11-20	150	3.5	PUT	0	7	56.69	FALSE	0	0
2026-11-20	155	0	PUT	0	0	57.85	FALSE	0	0
2026-11-20	160	0	PUT	0	0	56.9	FALSE	0	0
2026-11-20	165	0	PUT	0	0	56.02	FALSE	0	0
2026-11-20	170	0	PUT	0	0	54.79	FALSE	0	0
2026-11-20	175	5.05	PUT	0	5	55.4	FALSE	0	0
2026-11-20	180	0	PUT	0	0	53.8	FALSE	0	0
2026-11-20	185	0	PUT	0	0	54.38	FALSE	0	0
2026-11-20	190	7.45	PUT	0	5	54.02	FALSE	0	0
2026-11-20	195	0	PUT	0	0	52.83	FALSE	0	0
2026-11-20	200	9.05	PUT	0	1	53.29	FALSE	0	0
2026-11-20	210	10.5	PUT	0	1	52.85	FALSE	0	0
2026-11-20	220	13.73	PUT	0	5	51.44	FALSE	0	0
2026-11-20	230	14.88	PUT	0	1	51.12	FALSE	0	0
2026-11-20	240	24.47	PUT	0	1	50.85	FALSE	0	0
2026-11-20	250	21.3	PUT	0	15	49.62	FALSE	0	0
2026-11-20	260	25.1	PUT	0	72	49.83	FALSE	0	0
2026-11-20	270	26.9	PUT	0	51	49.51	FALSE	0	0
2026-11-20	280	32.2	PUT	0	20	49.07	FALSE	0	0
2026-11-20	290	35.25	PUT	0	52	48.52	FALSE	0	0
2026-11-20	300	39.3	PUT	0	16	47.99	FALSE	0	0
2026-11-20	310	44.3	PUT	0	27	48	FALSE	0	0
2026-11-20	320	48.7	PUT	0	31	47.66	TRUE	0	0
2026-11-20	330	56.9	PUT	0	42	47.23	TRUE	0	0
2026-11-20	340	60.15	PUT	0	8	47.3	TRUE	0	0
2026-11-20	350	0	PUT	0	0	47.19	TRUE	0	0
2026-11-20	360	0	PUT	0	0	46.9	TRUE	0	0
2026-11-20	370	0	PUT	0	0	46.35	TRUE	0	0
2026-11-20	380	0	PUT	0	0	46.18	TRUE	0	0
2026-11-20	390	0	PUT	0	0	46.17	TRUE	0	0
2026-11-20	400	0	PUT	0	0	46.05	TRUE	0	0
2026-11-20	410	0	PUT	0	0	46.06	TRUE	0	0
2026-11-20	420	0	PUT	0	0	46.06	TRUE	0	0
2026-11-20	430	0	PUT	0	0	45.82	TRUE	0	0
2026-11-20	440	129.8	PUT	0	1	45.96	TRUE	0	0
2026-11-20	450	0	PUT	0	0	45.78	TRUE	0	0
2026-11-20	460	0	PUT	0	0	45.84	TRUE	0	0
2026-11-20	470	0	PUT	0	0	45.8	TRUE	0	0
2026-11-20	480	0	PUT	0	0	45.87	TRUE	0	0
2026-11-20	490	0	PUT	0	0	46.09	TRUE	0	0
2026-12-18	65	234.77	CALL	0	2	78.9	TRUE	0	0
2026-12-18	70	96.5	CALL	0	2	76.71	TRUE	0	0
2026-12-18	75	102.22	CALL	0	3	77.78	TRUE	0	0
2026-12-18	80	100.2	CALL	0	11	74.97	TRUE	0	0
2026-12-18	85	131.7	CALL	0	2	71.98	TRUE	0	0
2026-12-18	90	91.65	CALL	0	5	71.06	TRUE	0	0
2026-12-18	95	144.6	CALL	0	104	68.76	TRUE	0	0
2026-12-18	100	133	CALL	0	11	67.68	TRUE	0	0
2026-12-18	105	100.9	CALL	0	3	67.65	TRUE	0	0
2026-12-18	110	162.4	CALL	0	156	65.23	TRUE	0	0
2026-12-18	115	100.5	CALL	0	9	65.06	TRUE	0	0
2026-12-18	120	208.75	CALL	0	9	64.08	TRUE	0	0
2026-12-18	125	174.8	CALL	0	14	61.82	TRUE	0	0
2026-12-18	130	149.35	CALL	0	39	61.18	TRUE	0	0
2026-12-18	135	142	CALL	0	25	61.97	TRUE	0	0
2026-12-18	140	190.6	CALL	0	48	61	TRUE	0	0
2026-12-18	145	110.59	CALL	0	56	60.08	TRUE	0	0
2026-12-18	150	183.82	CALL	0	631	59.11	TRUE	0	0
2026-12-18	155	174.92	CALL	0	577	58.09	TRUE	0	0
2026-12-18	160	105.3	CALL	0	46	57.48	TRUE	0	0
2026-12-18	165	139.38	CALL	0	55	56.38	TRUE	0	0
2026-12-18	170	103.95	CALL	0	155	56.3	TRUE	0	0
2026-12-18	175	155	CALL	0	258	56.01	TRUE	0	0
2026-12-18	180	117.53	CALL	0	148	55.33	TRUE	0	0
2026-12-18	185	153.61	CALL	0	81	54.85	TRUE	0	0
2026-12-18	190	141.04	CALL	0	454	54.5	TRUE	0	0
2026-12-18	195	107.83	CALL	0	112	54.09	TRUE	0	0
2026-12-18	200	132	CALL	0	272	53.52	TRUE	0	0
2026-12-18	210	129.99	CALL	0	276	53.95	TRUE	0	0
2026-12-18	220	121	CALL	1	245	54.13	TRUE	121	0
2026-12-18	230	114.77	CALL	0	161	52.62	TRUE	0	0
2026-12-18	240	110	CALL	0	382	51.95	TRUE	0	0
2026-12-18	250	99.06	CALL	0	306	51.34	TRUE	0	0
2026-12-18	260	91.01	CALL	0	222	50.55	TRUE	0	0
2026-12-18	270	85.95	CALL	0	265	50.52	TRUE	0	0
2026-12-18	280	82.95	CALL	0	241	50.23	TRUE	0	0
2026-12-18	290	76.48	CALL	0	183	49.68	TRUE	0	0
2026-12-18	300	65.5	CALL	0	324	49.53	TRUE	0	0
2026-12-18	310	70.94	CALL	0	669	49.28	TRUE	0	0
2026-12-18	320	61.27	CALL	1	479	48.77	FALSE	61.27	0
2026-12-18	330	56	CALL	2	167	47.72	FALSE	56	0
2026-12-18	340	57.7	CALL	0	256	48.51	FALSE	0	0
2026-12-18	350	51.35	CALL	0	503	47.82	FALSE	0	0
2026-12-18	360	46.01	CALL	0	104	47.92	FALSE	0	0
2026-12-18	370	43.7	CALL	0	35	47.48	FALSE	0	0
2026-12-18	380	39.99	CALL	0	88	47.18	FALSE	0	0
2026-12-18	390	35.27	CALL	1	69	46.66	FALSE	35.27	0
2026-12-18	400	34.13	CALL	0	110	46.9	FALSE	0	0
2026-12-18	410	30.53	CALL	0	33	46.86	FALSE	0	0
2026-12-18	420	28.91	CALL	0	16	46.79	FALSE	0	0
2026-12-18	430	25.87	CALL	0	23	47	FALSE	0	0
2026-12-18	440	24.86	CALL	2	37	47.19	FALSE	-0.24	-0.01
2026-12-18	450	25.1	CALL	0	6	46.92	FALSE	0	0
2026-12-18	460	21.85	CALL	0	3	46.71	FALSE	0	0
2026-12-18	470	18.35	CALL	0	17	46.75	FALSE	0	0
2026-12-18	480	0	CALL	0	0	46.84	FALSE	0	0
2026-12-18	490	19.15	CALL	0	1	46.45	FALSE	0	0
2026-12-18	65	0.51	PUT	0	41	85.68	FALSE	0	0
2026-12-18	70	0.5	PUT	0	139	74.34	FALSE	0	0
2026-12-18	75	0.48	PUT	0	116	74.32	FALSE	0	0
2026-12-18	80	1.48	PUT	0	47	69.19	FALSE	0	0
2026-12-18	85	1.17	PUT	0	128	69.52	FALSE	0	0
2026-12-18	90	0.7	PUT	0	88	68.75	FALSE	0	0
2026-12-18	95	1.36	PUT	0	97	67.51	FALSE	0	0
2026-12-18	100	0.94	PUT	0	248	66.34	FALSE	0	0
2026-12-18	105	1.2	PUT	0	60	65.26	FALSE	0	0
2026-12-18	110	1.7	PUT	0	97	65.37	FALSE	0	0
2026-12-18	115	1.98	PUT	0	129	63.61	FALSE	0	0
2026-12-18	120	2.14	PUT	0	660	61.3	FALSE	0	0
2026-12-18	125	2.59	PUT	0	256	60.84	FALSE	0	0
2026-12-18	130	2.2	PUT	0	551	59.51	FALSE	0	0
2026-12-18	135	2.64	PUT	0	88	60.14	FALSE	0	0
2026-12-18	140	3.66	PUT	1	84	61.18	FALSE	3.66	0
2026-12-18	145	3.3	PUT	0	215	57.72	FALSE	0	0
2026-12-18	150	4.21	PUT	1	137	58.77	FALSE	4.21	0
2026-12-18	155	5.08	PUT	0	248	56.52	FALSE	0	0
2026-12-18	160	4.68	PUT	0	232	54.32	FALSE	0	0
2026-12-18	165	6.84	PUT	0	329	56.38	FALSE	0	0
2026-12-18	170	6.05	PUT	0	1202	55.85	FALSE	0	0
2026-12-18	175	7	PUT	0	186	54.75	FALSE	0	0
2026-12-18	180	7.5	PUT	0	1000	54.15	FALSE	0	0
2026-12-18	185	10.6	PUT	0	380	53.69	FALSE	0	0
2026-12-18	190	8.1	PUT	0	248	52.74	FALSE	0	0
2026-12-18	195	8.6	PUT	0	402	52.86	FALSE	0	0
2026-12-18	200	9.65	PUT	0	249	53.55	FALSE	0	0
2026-12-18	210	14.4	PUT	0	55	51.36	FALSE	0	0
2026-12-18	220	14.4	PUT	0	227	51.95	FALSE	0	0
2026-12-18	230	17.25	PUT	0	325	51.38	FALSE	0	0
2026-12-18	240	19.88	PUT	0	127	50.8	FALSE	0	0
2026-12-18	250	22.5	PUT	0	65	49.71	FALSE	0	0
2026-12-18	260	24.55	PUT	0	37	49.93	FALSE	0	0
2026-12-18	270	28.45	PUT	0	37	49.29	FALSE	0	0
2026-12-18	280	33.65	PUT	0	79	48.43	FALSE	0	0
2026-12-18	290	37.75	PUT	0	32	48.27	FALSE	0	0
2026-12-18	300	41.55	PUT	0	17	47.98	FALSE	0	0
2026-12-18	310	47.22	PUT	0	40	48.05	FALSE	0	0
2026-12-18	320	51.95	PUT	0	29	47.4	TRUE	0	0
2026-12-18	330	57.8	PUT	0	62	47.49	TRUE	0	0
2026-12-18	340	115.83	PUT	0	3	47.46	TRUE	0	0
2026-12-18	350	67.3	PUT	0	13	47.22	TRUE	0	0
2026-12-18	360	0	PUT	0	0	46.73	TRUE	0	0
2026-12-18	370	81.93	PUT	0	1	46.67	TRUE	0	0
2026-12-18	380	0	PUT	0	0	46.32	TRUE	0	0
2026-12-18	390	0	PUT	0	0	46.28	TRUE	0	0
2026-12-18	400	103.1	PUT	0	1	45.98	TRUE	0	0
2026-12-18	410	0	PUT	0	0	45.98	TRUE	0	0
2026-12-18	420	0	PUT	0	0	45.83	TRUE	0	0
2026-12-18	430	0	PUT	0	0	45.93	TRUE	0	0
2026-12-18	440	0	PUT	0	0	45.52	TRUE	0	0
2026-12-18	450	0	PUT	0	0	45.8	TRUE	0	0
2026-12-18	460	0	PUT	0	0	45.92	TRUE	0	0
2026-12-18	470	0	PUT	0	0	45.94	TRUE	0	0
2026-12-18	480	0	PUT	0	0	45.63	TRUE	0	0
2026-12-18	490	0	PUT	0	0	45.76	TRUE	0	0
2027-01-15	65	261.87	CALL	0	19	76.36	TRUE	0	0
2027-01-15	70	109.4	CALL	0	2	77.09	TRUE	0	0
2027-01-15	75	134	CALL	0	2	74.18	TRUE	0	0
2027-01-15	80	157.95	CALL	0	38	71.38	TRUE	0	0
2027-01-15	85	150	CALL	0	23	71.47	TRUE	0	0
2027-01-15	90	149.4	CALL	0	35	68.52	TRUE	0	0
2027-01-15	95	170	CALL	0	49	69.25	TRUE	0	0
2027-01-15	100	198.55	CALL	0	280	66.66	TRUE	0	0
2027-01-15	105	153.3	CALL	0	28	65.63	TRUE	0	0
2027-01-15	110	156.7	CALL	0	21	64.52	TRUE	0	0
2027-01-15	115	119.32	CALL	0	17	63.93	TRUE	0	0
2027-01-15	120	189.9	CALL	0	62	63.82	TRUE	0	0
2027-01-15	125	143.05	CALL	0	45	62.69	TRUE	0	0
2027-01-15	130	175.82	CALL	0	98	61.85	TRUE	0	0
2027-01-15	135	194.41	CALL	0	1265	61.03	TRUE	0	0
2027-01-15	140	96.5	CALL	0	112	60.5	TRUE	0	0
2027-01-15	145	184.36	CALL	0	39	59.86	TRUE	0	0
2027-01-15	150	177	CALL	0	2589	58.67	TRUE	0	0
2027-01-15	155	148	CALL	0	2356	57.99	TRUE	0	0
2027-01-15	160	174.32	CALL	0	253	57.97	TRUE	0	0
2027-01-15	165	172.65	CALL	0	91	56.98	TRUE	0	0
2027-01-15	170	146.5	CALL	0	161	56.15	TRUE	0	0
2027-01-15	175	161.01	CALL	0	168	55.94	TRUE	0	0
2027-01-15	180	153.4	CALL	0	189	55.87	TRUE	0	0
2027-01-15	185	137.1	CALL	0	750	55.48	TRUE	0	0
2027-01-15	190	143.41	CALL	0	615	54.51	TRUE	0	0
2027-01-15	195	139.41	CALL	0	156	54.34	TRUE	0	0
2027-01-15	200	137.18	CALL	1	443	54.82	TRUE	137.18	0
2027-01-15	210	128.15	CALL	0	918	53.86	TRUE	0	0
2027-01-15	220	122.7	CALL	0	520	53.01	TRUE	0	0
2027-01-15	230	114.8	CALL	3	2423	52.12	TRUE	-2.5	-0.02
2027-01-15	240	107.5	CALL	10	610	50.97	TRUE	107.5	0
2027-01-15	250	101.85	CALL	3	954	51.47	TRUE	-0.1	-0
2027-01-15	260	95.67	CALL	0	507	50.74	TRUE	0	0
2027-01-15	270	89.36	CALL	5	614	50.27	TRUE	89.36	0
2027-01-15	280	85.45	CALL	0	553	49.68	TRUE	0	0
2027-01-15	290	78.82	CALL	0	699	49.52	TRUE	0	0
2027-01-15	300	73.3	CALL	14	1007	49.32	TRUE	1.3	0.02
2027-01-15	310	67.8	CALL	2	592	48.46	TRUE	67.8	0
2027-01-15	320	64.5	CALL	0	351	48.68	FALSE	0	0
2027-01-15	330	59.3	CALL	3	464	48.28	FALSE	0.08	0
2027-01-15	340	56.48	CALL	0	190	47.99	FALSE	0	0
2027-01-15	350	51.22	CALL	0	628	47.88	FALSE	0	0
2027-01-15	360	47.75	CALL	4	147	47.57	FALSE	-1.05	-0.02
2027-01-15	370	45.05	CALL	0	107	47.47	FALSE	0	0
2027-01-15	380	41.5	CALL	6	410	47.42	FALSE	-0.8	-0.02
2027-01-15	390	38.5	CALL	1	52	47.21	FALSE	-1.1	-0.03
2027-01-15	400	35.95	CALL	11	743	47.23	FALSE	-0.2	-0.01
2027-01-15	410	33.1	CALL	6	168	46.86	FALSE	33.1	0
2027-01-15	420	31.15	CALL	14	140	47.09	FALSE	31.15	0
2027-01-15	430	28.5	CALL	0	24	46.68	FALSE	0	0
2027-01-15	440	26.47	CALL	14	91	46.54	FALSE	26.47	0
2027-01-15	450	25.1	CALL	0	6	46.04	FALSE	0	0
2027-01-15	460	23.75	CALL	0	19	46.29	FALSE	0	0
2027-01-15	470	22.4	CALL	0	34	46.32	FALSE	0	0
2027-01-15	480	21.3	CALL	0	19	46.4	FALSE	0	0
2027-01-15	490	18.35	CALL	2	70	46.31	FALSE	0.86	0.05
2027-01-15	65	0.35	PUT	0	33	75.86	FALSE	0	0
2027-01-15	70	0.57	PUT	0	134	71.75	FALSE	0	0
2027-01-15	75	0.56	PUT	0	109	73.11	FALSE	0	0
2027-01-15	80	0.68	PUT	0	316	74.95	FALSE	0	0
2027-01-15	85	0.76	PUT	0	133	66.89	FALSE	0	0
2027-01-15	90	1.29	PUT	0	79	66.71	FALSE	0	0
2027-01-15	95	0.82	PUT	0	304	66.7	FALSE	0	0
2027-01-15	100	1.08	PUT	0	1048	64.49	FALSE	0	0
2027-01-15	105	2.24	PUT	0	156	64.42	FALSE	0	0
2027-01-15	110	1.6	PUT	0	240	63.29	FALSE	0	0
2027-01-15	115	1.85	PUT	10	447	61.42	FALSE	1.85	0
2027-01-15	120	2.15	PUT	2	1403	60.89	FALSE	0.05	0.02
2027-01-15	125	2.45	PUT	1	430	60.22	FALSE	2.45	0
2027-01-15	130	3.44	PUT	8	762	62.46	FALSE	3.44	0
2027-01-15	135	3.75	PUT	8	387	61.4	FALSE	3.75	0
2027-01-15	140	3.48	PUT	0	816	58.14	FALSE	0	0
2027-01-15	145	3.5	PUT	0	304	58.7	FALSE	0	0
2027-01-15	150	4.3	PUT	1	933	56.83	FALSE	4.3	0
2027-01-15	155	4.78	PUT	3	104	56.27	FALSE	-0.22	-0.04
2027-01-15	160	5.01	PUT	1	559	54.9	FALSE	5.01	0
2027-01-15	165	6.05	PUT	0	496	54.25	FALSE	0	0
2027-01-15	170	8.25	PUT	0	822	54.67	FALSE	0	0
2027-01-15	175	6.85	PUT	0	185	54.81	FALSE	0	0
2027-01-15	180	8	PUT	1	322	54.16	FALSE	0.2	0.03
2027-01-15	185	8.45	PUT	0	527	54.68	FALSE	0	0
2027-01-15	190	9.2	PUT	2	283	52.6	FALSE	9.2	0
2027-01-15	195	10.25	PUT	1	153	52.56	FALSE	10.25	0
2027-01-15	200	11.32	PUT	21	1558	52.44	FALSE	-0.13	-0.01
2027-01-15	210	13.83	PUT	0	882	51.27	FALSE	0	0
2027-01-15	220	15.5	PUT	0	273	52.03	FALSE	0	0
2027-01-15	230	18	PUT	0	398	50.33	FALSE	0	0
2027-01-15	240	20.6	PUT	0	175	49.98	FALSE	0	0
2027-01-15	250	24.32	PUT	30	277	49.7	FALSE	0.32	0.01
2027-01-15	260	27.1	PUT	0	98	49.11	FALSE	0	0
2027-01-15	270	31.35	PUT	3	135	48.75	FALSE	-0.45	-0.01
2027-01-15	280	35.22	PUT	0	179	48.85	FALSE	0	0
2027-01-15	290	40.58	PUT	0	32	48.19	FALSE	0	0
2027-01-15	300	44.7	PUT	12	42	48.12	FALSE	0.3	0.01
2027-01-15	310	49.15	PUT	1	110	47.45	FALSE	49.15	0
2027-01-15	320	54.25	PUT	1	21	47.12	TRUE	0.45	0.01
2027-01-15	330	60.45	PUT	1	23	47.49	TRUE	60.45	0
2027-01-15	340	63.7	PUT	0	22	46.79	TRUE	0	0
2027-01-15	350	70.45	PUT	0	135	46.79	TRUE	0	0
2027-01-15	360	77.5	PUT	10	71	46.11	TRUE	1.2	0.02
2027-01-15	370	85.05	PUT	7	13	46.78	TRUE	2.3	0.03
2027-01-15	380	0	PUT	0	0	46.39	TRUE	0	0
2027-01-15	390	129	PUT	0	1	46.45	TRUE	0	0
2027-01-15	400	0	PUT	0	0	45.88	TRUE	0	0
2027-01-15	410	0	PUT	0	0	45.98	TRUE	0	0
2027-01-15	420	116.76	PUT	0	4	45.59	TRUE	0	0
2027-01-15	430	0	PUT	0	0	45.57	TRUE	0	0
2027-01-15	440	0	PUT	0	0	45.47	TRUE	0	0
2027-01-15	450	142.55	PUT	0	1	45.37	TRUE	0	0
2027-01-15	460	0	PUT	0	0	45.29	TRUE	0	0
2027-01-15	470	0	PUT	0	0	45.7	TRUE	0	0
2027-01-15	480	0	PUT	0	0	45.31	TRUE	0	0
2027-01-15	490	0	PUT	0	0	45.31	TRUE	0	0
2027-06-17	75	164	CALL	0	1	69.31	TRUE	0	0
2027-06-17	80	159.55	CALL	0	4	68.54	TRUE	0	0
2027-06-17	85	0	CALL	0	0	67.58	TRUE	0	0
2027-06-17	90	151	CALL	0	4	64.53	TRUE	0	0
2027-06-17	95	141.1	CALL	0	50	64.09	TRUE	0	0
2027-06-17	100	175.25	CALL	0	5	64.17	TRUE	0	0
2027-06-17	105	88.3	CALL	0	1	62.94	TRUE	0	0
2027-06-17	110	180.44	CALL	0	9	60.9	TRUE	0	0
2027-06-17	115	86.28	CALL	0	0	60.07	TRUE	0	0
2027-06-17	120	81.95	CALL	0	1	59.19	TRUE	0	0
2027-06-17	125	48.05	CALL	0	1	57.93	TRUE	0	0
2027-06-17	130	142	CALL	0	15	57.43	TRUE	0	0
2027-06-17	135	80.15	CALL	0	16	56.84	TRUE	0	0
2027-06-17	140	170.11	CALL	0	13	56.18	TRUE	0	0
2027-06-17	145	63.8	CALL	0	2	55.46	TRUE	0	0
2027-06-17	150	184.05	CALL	0	14	55.59	TRUE	0	0
2027-06-17	155	116.7	CALL	0	22	54.95	TRUE	0	0
2027-06-17	160	97	CALL	0	200	54.56	TRUE	0	0
2027-06-17	165	146	CALL	0	48	54.77	TRUE	0	0
2027-06-17	170	163.5	CALL	0	41	53.99	TRUE	0	0
2027-06-17	175	166	CALL	0	1876	52.98	TRUE	0	0
2027-06-17	180	158.66	CALL	0	22	53.14	TRUE	0	0
2027-06-17	185	108.95	CALL	0	22	52.44	TRUE	0	0
2027-06-17	190	153.13	CALL	0	38	52.53	TRUE	0	0
2027-06-17	195	153.35	CALL	0	64	52.65	TRUE	0	0
2027-06-17	200	142.65	CALL	4	663	51.36	TRUE	142.65	0
2027-06-17	210	136.9	CALL	5	213	52.34	TRUE	136.9	0
2027-06-17	220	79.33	CALL	0	62	51.1	TRUE	0	0
2027-06-17	230	125.73	CALL	0	35	50.88	TRUE	0	0
2027-06-17	240	116.57	CALL	1	64	50.05	TRUE	116.57	0
2027-06-17	250	117	CALL	0	60	49.65	TRUE	0	0
2027-06-17	260	104.5	CALL	0	63	48.68	TRUE	0	0
2027-06-17	270	101.1	CALL	0	68	49.06	TRUE	0	0
2027-06-17	280	96.31	CALL	0	93	48.71	TRUE	0	0
2027-06-17	290	90.8	CALL	0	80	48.32	TRUE	0	0
2027-06-17	300	83.85	CALL	0	171	48.42	TRUE	0	0
2027-06-17	310	81	CALL	0	93	48.14	TRUE	0	0
2027-06-17	320	74.81	CALL	0	49	47.68	FALSE	0	0
2027-06-17	330	72	CALL	0	272	47.66	FALSE	0	0
2027-06-17	340	72	CALL	0	36	47.44	FALSE	0	0
2027-06-17	350	59.05	CALL	0	88	46.93	FALSE	0	0
2027-06-17	360	59.4	CALL	2	28	46.77	FALSE	-1.6	-0.03
2027-06-17	370	57.65	CALL	0	72	47.16	FALSE	0	0
2027-06-17	380	53.6	CALL	10	8	46.97	FALSE	53.6	0
2027-06-17	390	50	CALL	0	10	46.62	FALSE	0	0
2027-06-17	400	47.45	CALL	0	35	46.51	FALSE	0	0
2027-06-17	410	43.05	CALL	0	37	46.23	FALSE	0	0
2027-06-17	420	39.07	CALL	0	61	46.07	FALSE	0	0
2027-06-17	430	36.82	CALL	0	93	46.36	FALSE	0	0
2027-06-17	440	37	CALL	0	5	45.92	FALSE	0	0
2027-06-17	450	0	CALL	0	0	45.59	FALSE	0	0
2027-06-17	460	0	CALL	0	0	45.94	FALSE	0	0
2027-06-17	470	30.78	CALL	0	1	45.91	FALSE	0	0
2027-06-17	480	30.5	CALL	0	2	45.99	FALSE	0	0
2027-06-17	490	28.3	CALL	1	9	45.84	FALSE	1.75	0.07
2027-06-17	75	1.03	PUT	0	63	61.36	FALSE	0	0
2027-06-17	80	1.33	PUT	0	137	64.52	FALSE	0	0
2027-06-17	85	1.4	PUT	0	3	64.33	FALSE	0	0
2027-06-17	90	2.12	PUT	0	26	61.53	FALSE	0	0
2027-06-17	95	4.6	PUT	0	36	61.28	FALSE	0	0
2027-06-17	100	2.51	PUT	0	31	61.71	FALSE	0	0
2027-06-17	105	2.88	PUT	0	32	59.6	FALSE	0	0
2027-06-17	110	2.9	PUT	0	4	57.78	FALSE	0	0
2027-06-17	115	3.9	PUT	0	8	58.01	FALSE	0	0
2027-06-17	120	2.93	PUT	0	67	57.73	FALSE	0	0
2027-06-17	125	5.13	PUT	0	5	54.49	FALSE	0	0
2027-06-17	130	4.96	PUT	1	11	57.59	FALSE	4.96	0
2027-06-17	135	5.6	PUT	0	7	52.75	FALSE	0	0
2027-06-17	140	5.3	PUT	2	73	54.49	FALSE	5.3	0
2027-06-17	145	7.27	PUT	0	16	54.44	FALSE	0	0
2027-06-17	150	7.75	PUT	0	208	53.98	FALSE	0	0
2027-06-17	155	7.95	PUT	0	20	53.49	FALSE	0	0
2027-06-17	160	7.8	PUT	0	179	53.09	FALSE	0	0
2027-06-17	165	8.85	PUT	0	24	53.27	FALSE	0	0
2027-06-17	170	9.55	PUT	0	246	52.43	FALSE	0	0
2027-06-17	175	11	PUT	0	209	52.45	FALSE	0	0
2027-06-17	180	11.75	PUT	0	26	52.51	FALSE	0	0
2027-06-17	185	15.17	PUT	0	160	51.8	FALSE	0	0
2027-06-17	190	14.87	PUT	0	41	52.01	FALSE	0	0
2027-06-17	195	17.7	PUT	0	10	51.07	FALSE	0	0
2027-06-17	200	15.1	PUT	0	90	51.32	FALSE	0	0
2027-06-17	210	21.85	PUT	0	21	49.91	FALSE	0	0
2027-06-17	220	21.71	PUT	0	69	49.91	FALSE	0	0
2027-06-17	230	24.67	PUT	0	41	48.89	FALSE	0	0
2027-06-17	240	27.18	PUT	0	25	48.78	FALSE	0	0
2027-06-17	250	31.37	PUT	0	41	48.19	FALSE	0	0
2027-06-17	260	35	PUT	0	46	48.35	FALSE	0	0
2027-06-17	270	39.9	PUT	0	143	47.17	FALSE	0	0
2027-06-17	280	42.08	PUT	0	31	47.86	FALSE	0	0
2027-06-17	290	54.3	PUT	0	22	47.54	FALSE	0	0
2027-06-17	300	53.9	PUT	0	17	46.82	FALSE	0	0
2027-06-17	310	64.4	PUT	0	70	46.53	FALSE	0	0
2027-06-17	320	60.45	PUT	0	10	46.52	TRUE	0	0
2027-06-17	330	65	PUT	0	5	46.3	TRUE	0	0
2027-06-17	340	72.7	PUT	0	11	46.47	TRUE	0	0
2027-06-17	350	0	PUT	0	0	45.88	TRUE	0	0
2027-06-17	360	0	PUT	0	0	46.01	TRUE	0	0
2027-06-17	370	0	PUT	0	0	45.99	TRUE	0	0
2027-06-17	380	95	PUT	0	2	45.58	TRUE	0	0
2027-06-17	390	0	PUT	0	0	45.53	TRUE	0	0
2027-06-17	400	0	PUT	0	0	45.37	TRUE	0	0
2027-06-17	410	0	PUT	0	0	45.16	TRUE	0	0
2027-06-17	420	0	PUT	0	0	45.11	TRUE	0	0
2027-06-17	430	0	PUT	0	0	45	TRUE	0	0
2027-06-17	440	0	PUT	0	0	44.9	TRUE	0	0
2027-06-17	450	0	PUT	0	0	45.03	TRUE	0	0
2027-06-17	460	0	PUT	0	0	44.77	TRUE	0	0
2027-06-17	470	0	PUT	0	0	44.77	TRUE	0	0
2027-06-17	480	0	PUT	0	0	44.94	TRUE	0	0
2027-06-17	490	0	PUT	0	0	44.74	TRUE	0	0
2027-12-17	65	263.07	CALL	0	15	66.18	TRUE	0	0
2027-12-17	70	118.79	CALL	0	1	66.42	TRUE	0	0
2027-12-17	75	234.85	CALL	0	4	64.91	TRUE	0	0
2027-12-17	80	122.61	CALL	0	1	63.39	TRUE	0	0
2027-12-17	85	85.05	CALL	0	3	62.97	TRUE	0	0
2027-12-17	90	172.34	CALL	0	7	61.39	TRUE	0	0
2027-12-17	95	172.27	CALL	0	35	60.76	TRUE	0	0
2027-12-17	100	170	CALL	0	94	60.04	TRUE	0	0
2027-12-17	105	174.5	CALL	0	6	57.65	TRUE	0	0
2027-12-17	110	118.26	CALL	0	21	57.66	TRUE	0	0
2027-12-17	115	135.25	CALL	0	7	56.67	TRUE	0	0
2027-12-17	120	132	CALL	0	40	56.56	TRUE	0	0
2027-12-17	125	127.4	CALL	0	15	55.5	TRUE	0	0
2027-12-17	130	205.55	CALL	0	57	54.99	TRUE	0	0
2027-12-17	135	115.92	CALL	0	33	54.73	TRUE	0	0
2027-12-17	140	201	CALL	0	40	54.14	TRUE	0	0
2027-12-17	145	95.25	CALL	0	39	53.59	TRUE	0	0
2027-12-17	150	190.45	CALL	0	125	53.39	TRUE	0	0
2027-12-17	155	120.25	CALL	0	26	52.74	TRUE	0	0
2027-12-17	160	184.5	CALL	0	238	52.68	TRUE	0	0
2027-12-17	165	180.6	CALL	0	105	51.99	TRUE	0	0
2027-12-17	170	175.8	CALL	0	77	51.9	TRUE	0	0
2027-12-17	175	111.9	CALL	0	74	51.73	TRUE	0	0
2027-12-17	180	167	CALL	0	94	51.5	TRUE	0	0
2027-12-17	185	165.21	CALL	0	86	51.22	TRUE	0	0
2027-12-17	190	159.08	CALL	0	80	51.17	TRUE	0	0
2027-12-17	195	156.44	CALL	0	22	50.26	TRUE	0	0
2027-12-17	200	149.35	CALL	4	304	49.67	TRUE	149.35	0
2027-12-17	210	141.9	CALL	0	72	49.67	TRUE	0	0
2027-12-17	220	137.6	CALL	0	277	49.53	TRUE	0	0
2027-12-17	230	135.5	CALL	0	62	49.21	TRUE	0	0
2027-12-17	240	115.21	CALL	0	73	48.72	TRUE	0	0
2027-12-17	250	122.27	CALL	0	223	48.5	TRUE	0	0
2027-12-17	260	120.6	CALL	0	107	48.13	TRUE	0	0
2027-12-17	270	96.61	CALL	0	199	48.36	TRUE	0	0
2027-12-17	280	104.92	CALL	10	50	48.19	TRUE	104.92	0
2027-12-17	290	87.9	CALL	0	112	48.01	TRUE	0	0
2027-12-17	300	97.9	CALL	0	106	47.33	TRUE	0	0
2027-12-17	310	91.22	CALL	1	197	47.5	TRUE	91.22	0
2027-12-17	320	85.19	CALL	0	36	47.28	FALSE	0	0
2027-12-17	330	81.72	CALL	0	48	46.45	FALSE	0	0
2027-12-17	340	81.55	CALL	0	65	46.66	FALSE	0	0
2027-12-17	350	74.09	CALL	0	51	46.44	FALSE	0	0
2027-12-17	360	54.1	CALL	0	50	46.29	FALSE	0	0
2027-12-17	370	60.05	CALL	0	14	46.19	FALSE	0	0
2027-12-17	380	57.04	CALL	0	30	46.16	FALSE	0	0
2027-12-17	390	63.45	CALL	0	45	45.61	FALSE	0	0
2027-12-17	400	63	CALL	0	29	45.6	FALSE	0	0
2027-12-17	410	57.2	CALL	0	28	45.75	FALSE	0	0
2027-12-17	420	45.91	CALL	0	1	45.72	FALSE	0	0
2027-12-17	430	53.52	CALL	0	3	45.25	FALSE	0	0
2027-12-17	440	52.09	CALL	0	11	45.62	FALSE	0	0
2027-12-17	450	46.75	CALL	20	14	45.37	FALSE	1.02	0.02
2027-12-17	460	0	CALL	0	0	44.7	FALSE	0	0
2027-12-17	470	0	CALL	0	0	45.25	FALSE	0	0
2027-12-17	480	0	CALL	0	0	45.07	FALSE	0	0
2027-12-17	490	38.5	CALL	1	1	44.92	FALSE	38.5	0
2027-12-17	65	1	PUT	0	61	64.01	FALSE	0	0
2027-12-17	70	1.81	PUT	0	11	62.59	FALSE	0	0
2027-12-17	75	1.72	PUT	0	51	57.98	FALSE	0	0
2027-12-17	80	2	PUT	0	31	57.97	FALSE	0	0
2027-12-17	85	2.15	PUT	0	61	59.04	FALSE	0	0
2027-12-17	90	2.5	PUT	0	51	59.19	FALSE	0	0
2027-12-17	95	3.02	PUT	0	11	58.69	FALSE	0	0
2027-12-17	100	4.28	PUT	0	165	56.02	FALSE	0	0
2027-12-17	105	4.25	PUT	0	19	56.66	FALSE	0	0
2027-12-17	110	3.95	PUT	1	101	54.8	FALSE	3.95	0
2027-12-17	115	3.87	PUT	0	41	54.25	FALSE	0	0
2027-12-17	120	4.7	PUT	0	127	52.22	FALSE	0	0
2027-12-17	125	5.87	PUT	0	64	54.66	FALSE	0	0
2027-12-17	130	7.5	PUT	0	65	52.67	FALSE	0	0
2027-12-17	135	7.81	PUT	0	108	52.58	FALSE	0	0
2027-12-17	140	7.5	PUT	0	49	52.58	FALSE	0	0
2027-12-17	145	10.85	PUT	0	43	52.41	FALSE	0	0
2027-12-17	150	10.6	PUT	0	286	52.49	FALSE	0	0
2027-12-17	155	11.22	PUT	0	136	50.83	FALSE	0	0
2027-12-17	160	11.8	PUT	0	91	50.76	FALSE	0	0
2027-12-17	165	13.1	PUT	0	119	51.15	FALSE	0	0
2027-12-17	170	13.37	PUT	0	132	50.47	FALSE	0	0
2027-12-17	175	14.65	PUT	0	39	49.91	FALSE	0	0
2027-12-17	180	15.4	PUT	0	95	49.91	FALSE	0	0
2027-12-17	185	16.25	PUT	0	55	49.05	FALSE	0	0
2027-12-17	190	17.62	PUT	0	23	49.86	FALSE	0	0
2027-12-17	195	18.7	PUT	0	12	49.1	FALSE	0	0
2027-12-17	200	20.95	PUT	0	33	48.19	FALSE	0	0
2027-12-17	210	23.76	PUT	0	74	48.79	FALSE	0	0
2027-12-17	220	23.9	PUT	1	189	48.44	FALSE	23.9	0
2027-12-17	230	29.95	PUT	0	68	47.55	FALSE	0	0
2027-12-17	240	35	PUT	0	76	47.81	FALSE	0	0
2027-12-17	250	35.85	PUT	0	30	47.64	FALSE	0	0
2027-12-17	260	41.32	PUT	0	16	46.8	FALSE	0	0
2027-12-17	270	59.9	PUT	0	21	47.03	FALSE	0	0
2027-12-17	280	48.65	PUT	0	218	46.42	FALSE	0	0
2027-12-17	290	57.85	PUT	0	7	46.56	FALSE	0	0
2027-12-17	300	64.98	PUT	0	10	45.96	FALSE	0	0
2027-12-17	310	67.5	PUT	0	40	46.17	FALSE	0	0
2027-12-17	320	105.99	PUT	0	1	45.82	TRUE	0	0
2027-12-17	330	96.7	PUT	0	7	45.89	TRUE	0	0
2027-12-17	340	80.2	PUT	0	14	45.71	TRUE	0	0
2027-12-17	350	110.4	PUT	0	7	45.59	TRUE	0	0
2027-12-17	360	0	PUT	0	0	45.48	TRUE	0	0
2027-12-17	370	0	PUT	0	0	45.29	TRUE	0	0
2027-12-17	380	0	PUT	0	0	44.94	TRUE	0	0
2027-12-17	390	0	PUT	0	0	45.07	TRUE	0	0
2027-12-17	400	146.35	PUT	0	1	44.83	TRUE	0	0
2027-12-17	410	153.9	PUT	0	2	44.69	TRUE	0	0
2027-12-17	420	0	PUT	0	0	44.52	TRUE	0	0
2027-12-17	430	159.75	PUT	0	1	44.48	TRUE	0	0
2027-12-17	440	0	PUT	0	0	44.66	TRUE	0	0
2027-12-17	450	158.5	PUT	0	1	44.51	TRUE	0	0
2027-12-17	460	0	PUT	0	0	43.97	TRUE	0	0
2027-12-17	470	0	PUT	0	0	44.25	TRUE	0	0
2027-12-17	480	0	PUT	0	0	44.26	TRUE	0	0
2027-12-17	490	188.75	PUT	0	3	44.1	TRUE	0	0
2028-01-21	100	229	CALL	0	8	59.03	TRUE	0	0
2028-01-21	105	228.64	CALL	0	3	57.42	TRUE	0	0
2028-01-21	110	227.95	CALL	0	0	57.97	TRUE	0	0
2028-01-21	115	223.45	CALL	0	4	57.01	TRUE	0	0
2028-01-21	120	146.25	CALL	0	5	56.32	TRUE	0	0
2028-01-21	125	105.21	CALL	0	6	55.76	TRUE	0	0
2028-01-21	130	122	CALL	0	2	55.13	TRUE	0	0
2028-01-21	135	0	CALL	0	0	54.57	TRUE	0	0
2028-01-21	140	112	CALL	0	2	54	TRUE	0	0
2028-01-21	145	105.27	CALL	0	0	53.56	TRUE	0	0
2028-01-21	150	152.39	CALL	0	19	53.35	TRUE	0	0
2028-01-21	155	158.8	CALL	0	35	52.72	TRUE	0	0
2028-01-21	160	161.75	CALL	0	128	52.61	TRUE	0	0
2028-01-21	165	95.05	CALL	0	4	52.15	TRUE	0	0
2028-01-21	170	179	CALL	0	40	51.65	TRUE	0	0
2028-01-21	175	176.8	CALL	0	27	51.43	TRUE	0	0
2028-01-21	180	166.8	CALL	0	25	51.16	TRUE	0	0
2028-01-21	185	150.76	CALL	0	26	50.75	TRUE	0	0
2028-01-21	190	160.67	CALL	0	31	50.19	TRUE	0	0
2028-01-21	195	155.43	CALL	1	43	51.32	TRUE	155.43	0
2028-01-21	200	157.21	CALL	0	43	50.38	TRUE	0	0
2028-01-21	210	150.91	CALL	0	30	49.85	TRUE	0	0
2028-01-21	220	145.5	CALL	0	157	49.42	TRUE	0	0
2028-01-21	230	128.23	CALL	0	60	49.25	TRUE	0	0
2028-01-21	240	127.11	CALL	0	102	48.91	TRUE	0	0
2028-01-21	250	120.2	CALL	0	69	48.62	TRUE	0	0
2028-01-21	260	118.01	CALL	0	27	48.2	TRUE	0	0
2028-01-21	270	111.43	CALL	2	88	48.15	TRUE	-1.38	-0.01
2028-01-21	280	106.71	CALL	1	56	48.03	TRUE	3.38	0.03
2028-01-21	290	102	CALL	0	38	47	TRUE	0	0
2028-01-21	300	98.36	CALL	0	89	47.26	TRUE	0	0
2028-01-21	310	91	CALL	0	29	47.25	TRUE	0	0
2028-01-21	320	89.55	CALL	3	142	47.51	FALSE	-0.08	-0
2028-01-21	330	85.63	CALL	0	92	46.61	FALSE	0	0
2028-01-21	340	83.11	CALL	0	78	46.25	FALSE	0	0
2028-01-21	350	79.5	CALL	0	165	46.31	FALSE	0	0
2028-01-21	360	75.2	CALL	0	93	46.44	FALSE	0	0
2028-01-21	370	70.4	CALL	42	982	46.13	FALSE	-0.5	-0.01
2028-01-21	380	67.5	CALL	0	42	46.15	FALSE	0	0
2028-01-21	390	66.12	CALL	0	10	45.85	FALSE	0	0
2028-01-21	400	61.15	CALL	10	36	45.67	FALSE	1.4	0.02
2028-01-21	410	60	CALL	304	38	46.46	FALSE	60	0
2028-01-21	420	55.75	CALL	21	60	45.44	FALSE	55.75	0
2028-01-21	430	56.75	CALL	0	6	45.46	FALSE	0	0
2028-01-21	440	55.5	CALL	0	53	45.33	FALSE	0	0
2028-01-21	450	0	CALL	0	0	45.02	FALSE	0	0
2028-01-21	460	0	CALL	0	0	45.13	FALSE	0	0
2028-01-21	470	0	CALL	0	0	45.09	FALSE	0	0
2028-01-21	480	0	CALL	0	0	44.47	FALSE	0	0
2028-01-21	490	40.7	CALL	1	4	44.98	FALSE	0.2	0
2028-01-21	100	3.3	PUT	10	157	55.5	FALSE	3.3	0
2028-01-21	105	4.45	PUT	0	5	56.05	FALSE	0	0
2028-01-21	110	7.7	PUT	0	22	55.33	FALSE	0	0
2028-01-21	115	4.07	PUT	0	30	53.97	FALSE	0	0
2028-01-21	120	5.2	PUT	0	66	51.82	FALSE	0	0
2028-01-21	125	7.75	PUT	0	5	53.27	FALSE	0	0
2028-01-21	130	9.5	PUT	0	1	51.85	FALSE	0	0
2028-01-21	135	9.34	PUT	0	19	52.41	FALSE	0	0
2028-01-21	140	9.91	PUT	0	20	52.34	FALSE	0	0
2028-01-21	145	9.13	PUT	0	14	51.71	FALSE	0	0
2028-01-21	150	10.35	PUT	0	112	50.89	FALSE	0	0
2028-01-21	155	11.7	PUT	0	51	50.25	FALSE	0	0
2028-01-21	160	11.93	PUT	0	115	50.38	FALSE	0	0
2028-01-21	165	12.65	PUT	0	46	50.12	FALSE	0	0
2028-01-21	170	13.65	PUT	0	99	50.4	FALSE	0	0
2028-01-21	175	14.75	PUT	0	81	49.58	FALSE	0	0
2028-01-21	180	15.2	PUT	0	50	49.85	FALSE	0	0
2028-01-21	185	21.24	PUT	0	11	50.02	FALSE	0	0
2028-01-21	190	18.28	PUT	2	25	49.14	FALSE	0.28	0.02
2028-01-21	195	21.95	PUT	0	12	48.27	FALSE	0	0
2028-01-21	200	22.2	PUT	0	57	48.96	FALSE	0	0
2028-01-21	210	24.56	PUT	0	150	47.8	FALSE	0	0
2028-01-21	220	24.55	PUT	1	73	47.44	FALSE	24.55	0
2028-01-21	230	30	PUT	0	55	47.39	FALSE	0	0
2028-01-21	240	34.69	PUT	0	29	47.29	FALSE	0	0
2028-01-21	250	37.65	PUT	1	35	46.79	FALSE	37.65	0
2028-01-21	260	40.65	PUT	0	47	46.67	FALSE	0	0
2028-01-21	270	45.1	PUT	0	69	46.47	FALSE	0	0
2028-01-21	280	50.72	PUT	1	43	46.17	FALSE	50.72	0
2028-01-21	290	55.5	PUT	0	34	46.07	FALSE	0	0
2028-01-21	300	59.13	PUT	0	12	46.27	FALSE	0	0
2028-01-21	310	66.55	PUT	0	6	45.6	FALSE	0	0
2028-01-21	320	72.05	PUT	0	10	45.47	TRUE	0	0
2028-01-21	330	75.1	PUT	0	49	45.31	TRUE	0	0
2028-01-21	340	80.89	PUT	0	24	45.4	TRUE	0	0
2028-01-21	350	0	PUT	0	0	45.46	TRUE	0	0
2028-01-21	360	0	PUT	0	0	45.42	TRUE	0	0
2028-01-21	370	0	PUT	0	0	44.85	TRUE	0	0
2028-01-21	380	0	PUT	0	0	44.87	TRUE	0	0
2028-01-21	390	114.7	PUT	2	0	44.81	TRUE	114.7	0
2028-01-21	400	0	PUT	0	0	44.6	TRUE	0	0
2028-01-21	410	128.2	PUT	315	0	44.4	TRUE	128.2	0
2028-01-21	420	0	PUT	0	0	44.29	TRUE	0	0
2028-01-21	430	0	PUT	0	0	44.26	TRUE	0	0
2028-01-21	440	0	PUT	0	0	44.46	TRUE	0	0
2028-01-21	450	0	PUT	0	0	44.24	TRUE	0	0
2028-01-21	460	0	PUT	0	0	44.2	TRUE	0	0
2028-01-21	470	0	PUT	0	0	44.1	TRUE	0	0
2028-01-21	480	0	PUT	0	0	43.9	TRUE	0	0
2028-01-21	490	0	PUT	0	0	44.05	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)