Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 31 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 272 168 104 6,189 3,547 2,642 15
AAC AAC TECH (02018) 602 507 95 15,119 5,781 9,338 38
ACC ANHUI CONCH (00914) 417 130 287 16,339 5,950 10,389 25
AIA AIA (01299) 4,130 1,359 2,771 77,139 38,033 39,106 23
AIR AIR CHINA (00753) 348 222 126 17,145 7,540 9,605 39
ALB BABA (09988) 41,042 19,254 21,788 1,435,435 568,878 866,557 25
ALC ALUMINUM CORP OF CHINA (02600) 626 247 379 29,544 12,366 17,178 49
ALH ALI HEALTH (00241) 433 99 334 38,679 18,190 20,489 35
AMC CAM CSI300 (03188) 398 241 157 11,469 7,834 3,635 16
ANA ANTA SPORTS (02020) 2,909 1,284 1,625 83,102 34,618 48,484 25
BCM BANK OF COMM CO LTD (03328) 460 229 231 12,030 4,408 7,622 17
BEA BANK OF EAST ASIA (00023) 482 402 80 8,579 3,866 4,713 15
BIU BIDU (09888) 31,523 15,880 15,643 621,466 286,489 334,977 45
BLI BILIBILI (09626) 3,809 2,303 1,506 81,820 34,394 47,426 41
BOC BOC HK (HLDGS) LTD (02388) 966 601 365 24,489 9,724 14,765 17
BUD BUD APAC (01876) 181 100 81 9,799 2,509 7,290 20
BYA BYD (ADJ-A) (01211) 2 2 0 6,381 2,511 3,870 32
BYD BYD COMPANY (01211) 13,934 6,061 7,873 407,333 166,841 240,492 31
BYE BYD ELECTRONIC (00285) 594 351 243 24,126 9,682 14,444 33
CAT CATL (03750) 3,570 2,331 1,239 105,646 44,079 61,567 33
CCC CHINA COMM CONS (01800) 130 92 38 23,456 12,717 10,739 16
CCE CHINA COAL (01898) 397 209 188 11,700 5,062 6,638 27
CDA CHINA CINDA (01359) 475 305 170 2,881 1,765 1,116 38
CGN CGN POWER (01816) 148 13 135 5,178 2,011 3,167 22
CHQ CHINA HONGQIAO (01378) 135 53 82 3,449 1,503 1,946 41
CHT CHINA MOBILE LTD (00941) 4,593 2,785 1,808 146,700 64,561 82,139 15
CHU CHINA UNICOM LTD (00762) 2,291 911 1,380 31,867 14,413 17,454 21
CIT CITIC (00267) 658 74 584 16,929 12,582 4,347 22
CKH CKH HOLDINGS (00001) 1,192 775 417 35,216 22,468 12,748 19
CKP CK ASSET (01113) 996 520 476 7,101 3,843 3,258 17
CLI CHINA LIFE INSURANCE (02628) 5,486 2,810 2,676 238,577 110,243 128,334 34
CLP CLP HOLDINGS LTD (00002) 637 391 246 11,331 6,192 5,139 10
CMB CM BANK (03968) 2,870 1,376 1,494 123,669 44,630 79,039 25
CNC CNOOC LTD (00883) 13,320 10,393 2,927 210,647 125,708 84,939 24
COG COUNTRY GARDEN (02007) 79 7 72 6,681 1,233 5,448 69
COL CHINA OVERSEAS (00688) 362 237 125 18,067 6,349 11,718 25
COS COSCO SHIP HOLD (01919) 410 91 319 16,449 5,113 11,336 21
CPA CATHAY PACIFIC AIRWAYS (00293) 366 62 304 22,175 7,826 14,349 20
CPC CHINA PETROL & CHEM COR (00386) 1,783 1,102 681 148,160 67,540 80,620 24
CPI CPIC (02601) 328 73 255 40,474 18,356 22,118 35
CRC CHINA RAIL CONS (01186) 150 150 0 46,969 38,103 8,866 18
CRG CHINA RAILWAY (00390) 241 90 151 29,241 15,411 13,830 24
CRL CHINA RES LAND (01109) 355 213 142 42,421 19,337 23,084 26
CRP CHINA RES POWER (00836) 207 144 63 10,750 5,387 5,363 16
CSA CSOP A50 ETF (02822) 110 99 11 5,942 4,358 1,584 15
CSE CHINA SHENHUA (01088) 797 355 442 28,551 11,189 17,362 22
CSP CSPC PHARMA (01093) 3,696 2,279 1,417 92,813 44,879 47,934 43
CTB CITIC BANK (00998) 323 313 10 45,457 22,184 23,273 19
CTC CHINA TELECOM CORP LTD (00728) 643 563 80 39,305 19,003 20,302 17
CTS CITIC SEC (06030) 776 452 324 22,172 9,399 12,773 31
DFM DONGFENG GROUP (00489) 1,170 942 228 13,940 10,986 2,954 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 130
GAC GAC GROUP (02238) 288 98 190 5,648 3,281 2,367 40
GAH GEELY AUTO (00175) 990 432 558 29,284 13,656 15,628 33
GHL XINYI GLASS (00868) 128 60 68 4,009 1,865 2,144 31
GJA HAI CAP. ADJ. (02611) 0 0 0 148 84 64 36
GLI GANFENG LITHIUM (01772) 1,476 348 1,128 71,843 39,723 32,120 62
GLX GALAXY ENT (00027) 2,407 1,706 701 25,991 13,789 12,202 28
GWM GWMOTOR (02333) 2,170 1,720 450 34,551 16,081 18,470 33
HCF HSCEI ETF (02828) 929 656 273 18,424 8,566 9,858 18
HDO HAIDILAO (06862) 814 212 602 18,292 10,234 8,058 24
HEH POWER ASSETS (00006) 1,290 891 399 5,885 2,800 3,085 17
HES HAIER SMART HOME (06690) 309 136 173 6,360 3,670 2,690 23
HEX HK EXCHANGES & CLEARING (00388) 9,235 5,707 3,528 296,570 152,057 144,513 17
HGN HENGAN INT'L (01044) 52 30 22 2,431 1,260 1,171 21
HKB HSBC HOLDINGS PLC (00005) 17,541 3,977 13,564 323,852 143,655 180,197 18
HKG HONG KONG & CHINA GAS (00003) 636 401 235 18,299 6,559 11,740 11
HLD HENDERSON LAND DEV LTD (00012) 126 59 67 7,692 3,779 3,913 17
HNP HUANENG POWER INT INC (00902) 230 65 165 34,525 18,155 16,370 29
HOS HUA HONG SEMI (01347) 969 638 331 13,039 6,628 6,411 56
HSB HANG SENG BANK LTD (00011) 384 20 364 14,020 3,758 10,262 6
INB INNOVENT BIO (01801) 436 229 207 12,076 3,529 8,547 44
JDC JD (09618) 8,289 3,015 5,274 360,289 139,793 220,496 23
JDH JD HEALTH (06618) 462 117 345 13,164 5,241 7,923 38
JXC JIANGXI COPPER (00358) 5,372 2,793 2,579 31,948 14,622 17,326 61
KDS KINGDEE INT'L (00268) 210 109 101 10,189 4,865 5,324 39
KLE KUNLUN ENERGY (00135) 81 58 23 4,063 1,472 2,591 17
KSO KINGSOFT (03888) 291 187 104 22,374 11,743 10,631 32
KST KUAISHOU (01024) 5,386 2,792 2,594 252,990 125,407 127,583 37
LAU LI AUTO (02015) 4,865 2,426 2,439 185,725 71,852 113,873 42
LEN LENOVO GROUP (00992) 2,999 1,630 1,369 152,822 72,209 80,613 29
LNI LI NING (02331) 2,217 1,076 1,141 88,725 42,025 46,700 32
LNK LINK REIT (00823) 754 444 310 40,976 22,569 18,407 14
MDG MIDEA GROUP (00300) 266 136 130 12,062 5,619 6,443 21
MEN MENGNIU DAIRY (02319) 833 232 601 18,457 8,170 10,287 25
MET MEITUAN DIANPING (03690) 31,487 19,016 12,471 1,183,602 586,749 596,853 25
MGM MGM CHINA (02282) 551 341 210 18,495 11,990 6,505 41
MIU XIAOMI (01810) 27,715 14,413 13,302 1,263,374 657,463 605,911 33
MOL CMOC (03993) 252 172 80 2,414 808 1,606 45
MSB MINSHENG BANK (01988) 407 389 18 4,115 2,634 1,481 23
MTR MTR CORPORATION LTD (00066) 897 98 799 15,467 5,820 9,647 14
NBM CNBM (03323) 632 84 548 23,448 9,357 14,091 30
NCL NCI (01336) 151 95 56 13,273 5,790 7,483 33
NFU NONGFU SPRING (09633) 317 209 108 7,003 3,493 3,510 27
NTE NTES (09999) 1,439 403 1,036 21,285 8,770 12,515 32
NWD NEW WORLD DEV CO LTD (00017) 428 165 263 25,695 8,971 16,724 35
ORT NEW ORIENTAL (09901) 85 51 34 2,908 1,565 1,343 39
PAI PING AN INSURANCE LTD (02318) 14,053 4,785 9,268 679,805 362,661 317,144 24
PEC PETROCHINA CO LTD (00857) 3,097 1,715 1,382 471,131 233,880 237,251 24
PEN XPENG (09868) 9,476 5,017 4,459 173,843 65,679 108,164 52
PHT PA GOODDOCTOR (01833) 332 151 181 23,995 14,747 9,248 42
PIC PICC P&C (02328) 222 129 93 7,733 2,698 5,035 26
PIN PICC GROUP (01339) 11 10 1 4,279 1,664 2,615 28
POP POP MART (09992) 20,449 12,878 7,571 245,386 108,415 136,971 46
SAN SANDS CHINA LTD (01928) 3,110 1,860 1,250 51,392 19,986 31,406 33
SBO SINO BIOPHARM (01177) 700 202 498 9,616 4,598 5,018 36
SET SENSETIME (00020) 302 228 74 17,948 12,933 5,015 46
SHK SUN HUNG KAI PPT LTD (00016) 459 160 299 14,903 6,687 8,216 21
SHL XINYI SOLAR (00968) 1,161 648 513 30,647 11,902 18,745 40
SHZ SHENZHOU INTL (02313) 257 214 43 9,110 3,267 5,843 29
SMC SMIC (00981) 2,645 1,471 1,174 56,368 25,877 30,491 42
SNO SUNNY OPT (02382) 719 567 152 38,898 17,243 21,655 37
SNP SINOPHARM (01099) 575 253 322 7,867 3,770 4,097 20
SUN SUNAC (01918) 948 495 453 9,913 3,734 6,179 84
SWA SWIRE PACIFIC LTD 'A' (00019) 145 62 83 2,485 844 1,641 16
TCH TENCENT HOLDINGS LTD (00700) 64,629 34,808 29,821 1,094,912 529,246 565,666 17
TIC TECHTRONIC IND (00669) 458 161 297 10,509 6,481 4,028 27
TRF TRACKER FUND OF HK (02800) 1,184 294 890 24,131 12,482 11,649 15
TRP TRIP.COM (09961) 1,570 368 1,202 27,613 8,774 18,839 28
VNK CHINA VANKE (02202) 3,692 1,371 2,321 110,832 16,547 94,285 80
WEB WB (09898) 100 100 0 1,472 201 1,271 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 23
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 28 10 18 1,584 612 972 24
WHL THE WHARF (HLDGS) LTD (00004) 52 27 25 815 427 388 25
WWC WANT WANT CHINA (00151) 390 193 197 3,568 1,293 2,275 29
WXB WUXI BIO (02269) 2,713 1,667 1,046 147,361 63,403 83,958 43
XAB ABC ($0.001) (01288) 401 187 214 23,055 10,307 12,748 24
XBC BANK OF CHINA ($0.001) (03988) 27,821 10,355 17,466 606,417 311,366 295,051 17
XCC CCB ($0.001) (00939) 22,548 15,450 7,098 505,651 201,035 304,616 19
XIC ICBC ($0.001) (01398) 6,825 4,521 2,304 433,045 202,142 230,903 19
XPB PSBC ($0.001) (01658) 62 16 46 5,623 1,952 3,671 18
XTW CHINA TOWER ($0.001) (00788) 1,372 195 1,177 45,699 29,790 15,909 18
YZC YANKUANG ENERGY (01171) 886 344 542 21,281 9,015 12,266 24
ZAO ZA ONLINE (06060) 764 641 123 18,872 9,750 9,122 43
ZJM ZIJIN MINING GROUP (02899) 4,576 1,864 2,712 63,050 25,294 37,756 45
ZSH ZHONGSHENG HLDG (00881) 193 174 19 6,855 3,361 3,494 36
TOTAL 487,543 251,077 236,466 14,255,795 6,627,786 7,628,009
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JAN26 600.00 16,880 13.00 18 14.95 12.12 17,773 -0.60 -4.41
C XCC 26FEB26 7.75 11,339 0.206 17 0.212 0.178 13,064 -0.018 -8.036
P XBC 29JAN26 4.30 7,761 0.028 17 0.032 0.027 9,130 +0.011 +64.706
C XBC 30MAR26 4.50 5,000 0.151 17 0.162 0.146 8,352 -0.018 -10.651
C CNC 29APR26 27.00 4,900 0.07 24 0.10 0.06 4,900 N/A N/A
P TCH 29JAN26 600.00 4,383 13.00 19 14.10 11.03 41,909 +0.30 +2.36
C MIU 29JAN26 40.00 3,658 1.15 32 1.32 1.05 11,517 -0.05 -4.17
P XCC 29JAN26 7.50 3,147 0.079 18 0.089 0.069 10,057 +0.006 +8.219
P MIU 29JAN26 40.00 2,948 1.82 33 1.92 1.63 8,843 +0.06 +3.41
C CNC 02JAN26 22.00 2,703 0.01 27 0.07 0.03 2,572 -0.06 -85.71
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MIU 29JUN26 95.00 0 0.12 56 0.00 0.00 65 +0.11 +1,100.00
C MIU 29JUN26 97.50 0 0.11 57 0.00 0.00 6 +0.10 +1,000.00
C MIU 29JUN26 100.00 0 0.10 57 0.00 0.00 402 +0.09 +900.00
C MIU 29JUN26 102.50 0 0.09 58 0.00 0.00 0 +0.08 +800.00
C MIU 29JUN26 105.00 0 0.08 58 0.00 0.00 1 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30MAR26 890.00 0 0.01 23 0.00 0.00 424 -0.59 -98.33
C TCH 30MAR26 900.00 0 0.01 24 0.00 0.00 114 -0.54 -98.18
C TCH 30MAR26 910.00 20 0.01 24 0.70 0.70 80 -0.49 -98.00
C TCH 30MAR26 920.00 120 0.01 25 0.70 0.63 1,174 -0.45 -97.83
C TCH 30MAR26 880.00 0 0.02 24 0.00 0.00 152 -0.65 -97.01
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.37
29JAN26 9.75 C 0.00 0.00 0.00 6.63 -0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.38 -0.31 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.88 -0.31 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.38 -0.32 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.88 -0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.89 -0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.38 -0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.88 -0.18 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.39 -0.18 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.94 -0.15 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.52 -0.14 14 0 449 0
29JAN26 16.50 C 0.33 0.33 0.31 0.25 -0.09 15 62 150 +28
29JAN26 17.00 C 0.15 0.15 0.15 0.10 -0.05 16 46 151 -23
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 288 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.63 -0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.50 -0.19 76 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.90 -0.29 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.38 -0.32 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.88 -0.17 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.89 -0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.39 -0.18 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.94 -0.13 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.44 -0.16 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.00 -0.16 13 0 0 0
26FEB26 16.00 C 0.75 0.75 0.74 0.64 -0.13 14 30 30 +30
26FEB26 16.50 C 0.00 0.00 0.00 0.37 -0.09 15 0 101 0
26FEB26 17.00 C 0.25 0.25 0.25 0.20 -0.05 15 15 15 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.04 15 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.43 -0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.18 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.94 -0.18 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.62 -0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.44 -0.18 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.19 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.94 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 -0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.50 -0.19 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.90 -0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.38 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.39 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.93 -0.20 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.41 -0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.94 -0.14 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.43 -0.26 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 -0.17 11 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.10 -0.16 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.14 14 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.12 15 0 189 0
30MAR26 17.00 C 0.38 0.38 0.38 0.31 -0.07 15 15 176 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.07 15 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.04 15 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.90 - 0 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 5.40 - 0 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 4.90 - 0 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 4.40 - 0 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 3.93 - 0 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 3.43 - 0 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 2.96 - 0 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 2.59 - 21 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 2.01 - 0 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 1.58 - 13 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 1.20 - 14 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.87 - 15 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.60 - 15 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.41 - 16 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.26 - 16 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.16 - 16 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.09 - 16 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.05 - 16 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.03 - 16 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 7.44 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.19 -0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.97 -0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.67 -0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.50 -0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.00 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.95 -0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.47 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.99 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.03 -0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 -0.14 10 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.13 -0.17 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.72 -0.18 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 -0.17 14 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.05 -0.19 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.78 -0.14 15 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 -0.11 15 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 -0.08 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.08 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.07 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.04 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.71 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.50 -0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.00 -0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 -0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.53 -0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.60 -0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.16 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.73 -0.16 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.15 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 -0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 -0.14 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.16 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.11 16 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.08 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.06 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.53 -0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.05 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.57 -0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.08 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.15 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.26 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.23 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.22 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.15 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 -0.14 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.10 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.09 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.07 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.06 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.05 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.04 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 40 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 168 3,547 +65
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 65 0
29JAN26 15.50 P 0.03 0.03 0.03 0.03 +0.01 15 2 130 0
29JAN26 16.00 P 0.10 0.10 0.10 0.12 +0.03 15 22 100 0
29JAN26 16.50 P 0.26 0.35 0.26 0.34 +0.07 15 19 55 +4
29JAN26 17.00 P 0.58 0.62 0.58 0.71 +0.13 17 46 69 +43
29JAN26 17.50 P 0.00 0.00 0.00 1.16 +0.16 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.64 +0.15 22 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.14 +0.16 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.64 +0.16 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.64 +0.16 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.64 +0.17 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.64 +0.16 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.64 +0.19 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.64 +0.19 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.64 +0.19 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 +0.01 15 0 123 0
26FEB26 16.00 P 0.00 0.00 0.00 0.21 +0.05 15 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.45 +0.09 16 0 4 0
26FEB26 17.00 P 0.66 0.66 0.66 0.78 +0.16 16 15 71 +15
26FEB26 17.50 P 0.00 0.00 0.00 1.20 +0.16 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 +0.18 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.16 +0.17 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.71 +0.23 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.15 +0.17 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.64 +0.15 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.64 +0.16 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.64 +0.16 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.64 +0.16 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.64 +0.16 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.64 +0.16 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 16 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.03 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.31 +0.05 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 +0.07 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.85 +0.10 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.24 +0.13 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.69 +0.15 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 +0.18 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.71 +0.21 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.17 +0.17 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 +0.18 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 +0.17 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.64 +0.16 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.65 +0.17 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 +0.17 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 +0.17 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.67 +0.22 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.05 - 16 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.11 - 16 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.22 - 16 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.38 - 16 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.62 - 16 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.92 - 16 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 1.29 - 17 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 1.72 - 18 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 2.19 - 20 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 2.71 - 24 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 3.17 - 24 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 3.67 - 27 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 4.65 - 30 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 5.66 - 35 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 6.66 - 39 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 7.65 - 42 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 8.65 - 45 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.01 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.49 +0.03 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.05 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.07 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 +0.09 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.77 +0.11 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.22 +0.14 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 +0.17 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 +0.14 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 +0.17 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 +0.17 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 +0.18 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 +0.17 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.66 +0.18 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.66 +0.18 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.67 +0.20 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.05 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.06 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.08 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.18 +0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.51 +0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.12 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.30 +0.15 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.74 +0.15 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.22 +0.17 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 +0.13 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.65 +0.09 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 +0.08 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.66 +0.08 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 +0.08 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.66 +0.08 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 +0.13 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.03 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.03 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.03 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.04 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 +0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 +0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 +0.12 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 +0.13 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 +0.15 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.78 +0.16 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 +0.14 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 +0.06 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 +0.08 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 +0.08 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 +0.08 31 0 0 0
TOTAL PUT 104 2,642 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.00
29JAN26 28.00 C 0.00 0.00 0.00 11.31 -0.10 81 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.38 +0.08 78 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.16 -0.30 53 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.34 +0.02 62 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.34 -0.04 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.36 +0.08 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.26 -0.23 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.40 -0.29 38 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.60 -0.19 38 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.90 -0.06 38 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.28 -0.16 38 0 67 0
29JAN26 39.00 C 0.00 0.00 0.00 1.75 -0.14 38 0 326 0
29JAN26 40.00 C 1.88 1.88 1.62 1.31 -0.13 38 116 285 -109
29JAN26 41.00 C 1.25 1.25 1.07 0.95 -0.10 38 2 88 +1
29JAN26 42.00 C 1.00 1.00 0.90 0.67 -0.08 38 3 92 +2
29JAN26 43.00 C 0.70 0.70 0.70 0.46 -0.04 38 7 191 -7
29JAN26 44.00 C 0.56 0.57 0.56 0.31 -0.05 38 12 95 0
29JAN26 45.00 C 0.40 0.40 0.29 0.20 -0.04 38 47 112 0
29JAN26 46.00 C 0.23 0.23 0.23 0.13 -0.03 38 1 89 +1
29JAN26 47.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 91 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
29JAN26 50.00 C 0.06 0.06 0.06 0.02 -0.01 38 10 80 +10
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.36 -0.05 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.38 -0.21 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.52 +0.06 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.56 +0.15 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.63 +0.15 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.70 +0.09 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.56 -0.17 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.29 -0.09 40 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.64 -0.20 40 0 355 0
26FEB26 38.00 C 3.45 3.45 3.15 3.13 -0.07 41 45 391 +30
26FEB26 39.00 C 0.00 0.00 0.00 2.53 -0.14 39 0 81 0
26FEB26 40.00 C 2.32 2.32 2.32 2.10 -0.12 39 4 110 0
26FEB26 41.00 C 0.00 0.00 0.00 1.73 -0.10 40 0 228 0
26FEB26 42.00 C 1.72 1.74 1.58 1.41 -0.04 40 26 140 +14
26FEB26 43.00 C 1.35 1.39 1.30 1.13 -0.06 40 27 47 -3
26FEB26 44.00 C 1.10 1.10 1.10 0.89 -0.05 40 16 81 +15
26FEB26 45.00 C 1.02 1.02 0.90 0.70 -0.04 40 20 24 +15
26FEB26 46.00 C 0.76 0.76 0.76 0.54 -0.04 39 15 51 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 5 0
26FEB26 49.00 C 0.38 0.38 0.38 0.24 -0.02 39 1 2 +1
30MAR26 20.00 C 0.00 0.00 0.00 19.32 0.00 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.11 -0.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.27 -0.08 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.39 -0.02 66 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.55 -0.11 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.49 +0.16 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.29 -0.19 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.58 -0.02 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.56 -0.09 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.76 +0.17 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.52 -0.33 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.56 -0.22 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.80 -0.05 40 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.93 -0.58 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.16 -0.49 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.48 -0.22 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.86 -0.51 39 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.40 -0.08 41 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 3.86 -0.15 42 0 86 0
30MAR26 39.00 C 0.00 0.00 0.00 3.39 -0.12 42 0 64 0
30MAR26 40.00 C 3.24 3.24 3.24 2.95 -0.12 42 15 47 -15
30MAR26 41.00 C 0.00 0.00 0.00 2.56 -0.08 42 0 197 0
30MAR26 42.00 C 2.46 2.46 2.45 2.23 -0.04 42 16 80 -15
30MAR26 43.00 C 2.18 2.18 2.18 1.92 -0.02 42 3 36 0
30MAR26 44.00 C 1.88 1.88 1.87 1.64 -0.03 42 30 48 0
30MAR26 45.00 C 1.67 1.67 1.67 1.39 -0.12 42 1 38 -1
30MAR26 46.00 C 0.00 0.00 0.00 1.17 -0.11 42 0 138 0
30MAR26 47.00 C 1.21 1.24 1.21 0.99 -0.10 42 31 76 +30
30MAR26 48.00 C 0.00 0.00 0.00 0.83 -0.09 42 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.69 -0.08 42 0 156 0
30MAR26 50.00 C 0.82 0.82 0.82 0.58 -0.07 42 4 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.36 -0.05 42 0 189 0
30MAR26 55.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 10.15 - 49 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 9.22 - 46 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 8.40 - 45 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 7.70 - 45 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 6.80 - 42 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 6.34 - 45 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 5.38 - 40 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 5.02 - 43 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 4.47 - 42 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 4.00 - 43 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 3.53 - 42 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 3.14 - 42 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 2.82 - 43 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 2.49 - 43 0 0 -
29APR26 44.00 C 2.40 2.43 2.40 2.19 - 43 13 13 -
29APR26 45.00 C 0.00 0.00 0.00 1.92 - 43 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 1.67 - 43 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 1.46 - 43 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 1.27 - 43 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 13.00 +0.04 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.14 +0.07 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.26 +0.20 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.20 -0.29 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.81 +0.07 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.06 +0.25 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.22 -0.12 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.69 +0.02 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.06 -0.17 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.42 -0.27 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.78 -0.20 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.40 -0.03 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.83 -0.18 43 0 17 0
29JUN26 40.00 C 4.69 4.69 4.69 4.42 -0.16 43 3 84 +3
29JUN26 41.00 C 0.00 0.00 0.00 4.05 -0.13 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.69 -0.14 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 -0.08 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.01 -0.10 43 0 45 0
29JUN26 45.00 C 3.01 3.04 3.01 2.72 -0.12 43 16 47 +16
29JUN26 46.00 C 0.00 0.00 0.00 2.44 -0.16 43 0 92 0
29JUN26 47.00 C 0.00 0.00 0.00 2.21 -0.13 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.99 -0.14 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.77 -0.14 43 0 19 0
29JUN26 50.00 C 1.94 1.97 1.94 1.60 -0.12 43 23 42 +23
29JUN26 52.50 C 0.00 0.00 0.00 1.21 -0.10 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.89 -0.12 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.68 -0.07 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.07 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.78 +0.04 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.02 +0.05 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 +0.19 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.63 +0.36 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 +0.25 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.11 -0.20 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.79 +0.32 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.12 +0.01 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.66 +0.04 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.15 +0.15 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.38 -0.24 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.11 -0.07 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.76 -0.08 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.37 -0.08 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 -0.11 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.64 -0.11 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.31 -0.05 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 3.97 -0.10 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.70 -0.10 44 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 3.44 -0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.17 -0.13 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 -0.11 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.65 -0.19 43 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 2.16 -0.17 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 -0.09 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.46 -0.07 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.19 -0.08 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 -0.06 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.06 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 -0.04 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.40 +0.01 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.73 +0.04 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.12 +0.47 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.45 +0.39 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.83 +0.36 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.25 +0.37 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 +0.39 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.06 +0.24 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.59 +0.32 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.11 +0.29 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.66 +0.07 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.76 -0.03 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.38 -0.02 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.99 -0.05 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.64 -0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.32 -0.06 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.99 -0.09 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.66 -0.13 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.40 -0.11 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 -0.02 43 0 15 0
TOTAL CALL 507 5,781 +26
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 38 0 48 0
29JAN26 32.00 P 0.07 0.07 0.07 0.05 0.00 38 15 68 +15
29JAN26 33.00 P 0.14 0.14 0.14 0.10 +0.01 38 1 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 115 0
29JAN26 35.00 P 0.27 0.27 0.27 0.32 +0.02 38 15 118 0
29JAN26 36.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 326 0
29JAN26 37.00 P 0.00 0.00 0.00 0.77 +0.05 37 0 517 0
29JAN26 38.00 P 1.01 1.01 1.00 1.16 +0.03 38 4 405 +4
29JAN26 39.00 P 1.58 1.58 1.58 1.58 +0.07 37 2 588 0
29JAN26 40.00 P 0.00 0.00 0.00 2.20 +0.12 38 0 341 0
29JAN26 41.00 P 0.00 0.00 0.00 2.87 +0.15 38 0 65 0
29JAN26 42.00 P 0.00 0.00 0.00 3.57 +0.05 38 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.37 +0.16 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.07 +0.08 30 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.13 +0.33 38 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.06 +0.20 37 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.03 +0.22 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.01 +0.05 38 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.00 +0.06 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.00 +0.08 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.50 +0.07 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.00 +0.08 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.50 -0.19 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.00 +0.08 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.50 -0.05 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.00 +0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 0.00 39 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 76 0
26FEB26 34.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 110 0
26FEB26 36.00 P 0.93 1.00 0.93 1.06 +0.06 39 21 256 +3
26FEB26 37.00 P 1.25 1.25 1.25 1.42 +0.10 39 15 616 0
26FEB26 38.00 P 1.75 1.75 1.75 1.81 +0.10 38 3 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.34 +0.13 39 0 216 0
26FEB26 40.00 P 0.00 0.00 0.00 2.90 +0.14 39 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 3.53 +0.14 39 0 50 0
26FEB26 42.00 P 0.00 0.00 0.00 4.22 +0.17 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.06 +0.17 42 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 5.86 +0.18 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 6.71 +0.27 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.59 +0.20 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.39 +0.22 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.34 +0.26 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.27 +0.17 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 43 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 0.00 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.34 0.00 42 0 32 0
30MAR26 31.00 P 0.45 0.45 0.45 0.45 0.00 41 1 94 +1
30MAR26 32.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 39 0
30MAR26 33.00 P 0.00 0.00 0.00 0.83 +0.02 42 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.09 +0.03 42 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.37 +0.03 41 0 160 0
30MAR26 36.00 P 0.00 0.00 0.00 1.71 +0.04 41 0 165 0
30MAR26 37.00 P 0.00 0.00 0.00 2.11 -0.02 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 2.57 -0.01 41 0 78 0
30MAR26 39.00 P 2.92 2.92 2.92 3.08 -0.01 42 15 105 +15
30MAR26 40.00 P 0.00 0.00 0.00 3.65 +0.01 42 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.26 +0.08 42 0 106 0
30MAR26 42.00 P 0.00 0.00 0.00 4.88 +0.09 41 0 32 0
30MAR26 43.00 P 0.00 0.00 0.00 5.42 -0.13 39 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.50 +0.30 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.21 +0.20 44 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.10 +0.18 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.57 -0.25 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.82 +0.14 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.58 +0.27 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.49 +0.32 46 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.63 +0.01 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.12 +0.20 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.50 -0.19 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.00 +0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.50 -0.27 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.00 -0.06 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.50 +0.08 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.00 +0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.54 -0.01 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.06 +0.14 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.50 +0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.56 - 42 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.72 - 42 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.92 - 42 0 0 -
29APR26 33.00 P 1.00 1.00 1.00 1.15 - 41 1 1 -
29APR26 34.00 P 0.00 0.00 0.00 1.44 - 42 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 1.76 - 41 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 2.13 - 41 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 2.55 - 41 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 3.04 - 42 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 3.56 - 42 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 4.11 - 42 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 4.73 - 42 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 5.36 - 42 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 6.04 - 42 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 6.71 - 42 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 7.25 - 39 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 8.37 - 44 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 9.07 - 42 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 10.03 - 45 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 0.00 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.01 -0.01 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 0.00 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.01 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.79 -0.02 41 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.14 -0.01 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.50 -0.02 41 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 3.00 +0.06 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.42 +0.03 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.91 +0.03 42 0 120 0
29JUN26 39.00 P 0.00 0.00 0.00 4.39 -0.02 41 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 4.98 +0.01 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.55 -0.01 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.18 0.00 41 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 6.85 0.00 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.47 -0.18 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.19 -0.18 41 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.08 +0.12 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.61 -0.14 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.86 +0.40 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.46 +0.26 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.90 -0.15 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.14 -0.44 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.35 -0.49 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.59 -0.28 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.14 +0.07 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.55 -0.22 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.01 -0.11 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.50 -0.11 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.00 -0.13 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.54 -0.07 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 +0.01 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.01 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.64 -0.04 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.98 +0.08 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.26 +0.02 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.60 +0.01 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 2.99 +0.01 42 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.40 0.00 42 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 3.83 -0.02 42 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 -0.02 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.83 -0.02 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.37 -0.02 42 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.94 -0.02 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.54 -0.03 42 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 +0.07 42 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.83 +0.05 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.47 -0.30 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.17 -0.09 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.84 -0.18 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.75 +0.08 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.51 -0.18 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.05 -0.41 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.81 -0.41 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.00 -0.07 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.11 -0.05 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.42 -0.23 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.42 -0.12 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.73 -0.35 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.01 -0.43 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.56 -0.28 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.03 -0.10 43 0 0 0
30DEC26 28.00 P 1.43 1.43 1.43 1.56 +0.01 42 2 16 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.84 +0.01 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.02 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 0.00 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.81 +0.01 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 -0.02 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.61 0.00 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.03 -0.03 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.49 -0.02 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 0.00 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.51 -0.02 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.08 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.63 -0.03 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.23 -0.03 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.89 +0.01 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.54 +0.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.22 -0.01 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.91 -0.02 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.62 -0.23 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.36 -0.04 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.10 -0.02 43 0 0 0
TOTAL PUT 95 9,338 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.08
29JAN26 16.50 C 0.00 0.00 0.00 5.62 0.00 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.14 +0.02 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.72 +0.10 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.13 0.00 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.74 +0.11 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.14 0.00 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.73 +0.05 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.25 +0.06 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.72 0.00 26 0 78 0
29JAN26 23.00 C 0.33 0.33 0.33 0.31 0.00 25 25 347 +15
29JAN26 24.00 C 0.12 0.12 0.12 0.11 0.00 25 45 623 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.72 +0.04 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.18 +0.05 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.81 +0.10 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.32 +0.10 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.80 +0.04 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.30 +0.03 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.63 +0.03 27 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.01 +0.04 26 0 34 0
26FEB26 23.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 38 0
26FEB26 24.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.14 0.00 25 0 39 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 93 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.60 -0.29 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.23 +0.03 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.61 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.89 +0.19 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.32 +0.17 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.72 -0.02 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.40 +0.04 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.83 +0.01 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.32 -0.04 23 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.04 +0.18 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.56 +0.08 26 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.89 +0.05 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30MAR26 23.00 C 0.88 0.88 0.88 0.86 +0.02 27 15 17 +9
30MAR26 24.00 C 0.00 0.00 0.00 0.54 0.00 26 0 31 0
30MAR26 25.00 C 0.37 0.37 0.37 0.32 0.00 26 10 123 +10
30MAR26 26.00 C 0.00 0.00 0.00 0.18 0.00 26 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 0.00 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 27 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.89 - 37 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 5.46 - 37 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 4.84 - 27 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 4.43 - 29 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 4.01 - 30 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 3.42 - 23 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 3.04 - 24 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 2.78 - 28 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 2.09 - 27 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 1.54 - 27 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 1.09 - 27 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.74 - 27 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.49 - 27 0 0 -
29APR26 26.00 C 0.37 0.37 0.37 0.31 - 27 15 15 -
29APR26 27.00 C 0.00 0.00 0.00 0.19 - 26 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 7.77 -0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.29 -0.01 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.83 -0.06 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.32 -0.09 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.91 -0.01 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.46 0.00 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.98 -0.05 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.50 -0.08 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.11 -0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.71 -0.04 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 +0.02 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.34 0.00 28 0 0 0
29JUN26 22.00 C 1.81 1.81 1.81 1.78 +0.01 28 15 15 +15
29JUN26 23.00 C 0.00 0.00 0.00 1.32 0.00 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.69 +0.01 27 0 54 0
29JUN26 26.00 C 0.58 0.58 0.58 0.48 0.00 27 5 5 +5
29JUN26 27.00 C 0.00 0.00 0.00 0.33 0.00 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 0.00 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 0.00 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.01 +0.06 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.56 +0.06 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.13 +0.02 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.71 +0.04 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.28 -0.06 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.93 -0.02 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.25 -0.01 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.64 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.12 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.69 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.33 -0.01 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 -0.01 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 0.00 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 0.00 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.08 +0.01 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.65 -0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.24 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.86 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.49 -0.02 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.09 -0.06 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.41 -0.11 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.87 -0.10 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 +0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.04 -0.02 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
TOTAL CALL 130 5,950 +54
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 0.00 26 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.20 0.00 24 0 161 0
29JAN26 22.00 P 0.55 0.58 0.54 0.55 0.00 24 42 663 +42
29JAN26 23.00 P 1.01 1.19 1.01 1.13 -0.07 23 17 408 +2
29JAN26 24.00 P 0.00 0.00 0.00 1.92 -0.10 0 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 3.01 +0.04 35 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 4.01 +0.08 43 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.94 +0.02 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.02 +0.08 65 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.01 +0.07 70 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.93 -0.01 60 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.00 +0.06 84 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.96 -0.13 82 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.00 +0.07 94 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 824 0
26FEB26 21.00 P 0.36 0.41 0.36 0.39 -0.02 25 70 892 +10
26FEB26 22.00 P 0.78 0.78 0.76 0.78 -0.02 24 21 143 +21
26FEB26 23.00 P 0.00 0.00 0.00 1.34 -0.05 24 0 74 0
26FEB26 24.00 P 0.00 0.00 0.00 2.07 -0.06 23 0 56 0
26FEB26 25.00 P 0.00 0.00 0.00 3.01 -0.06 27 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 4.01 +0.05 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.95 -0.11 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.02 +0.07 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.01 +0.06 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.93 -0.02 46 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.92 -0.03 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.00 +0.06 63 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 0.00 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 0.00 26 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 0.00 26 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 76 0
30MAR26 21.00 P 0.62 0.62 0.62 0.59 0.00 25 1 182 +1
30MAR26 22.00 P 0.00 0.00 0.00 1.01 -0.03 25 0 48 0
30MAR26 23.00 P 0.00 0.00 0.00 1.57 -0.05 25 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 2.28 -0.03 26 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 3.13 -0.06 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.01 -0.02 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.95 -0.13 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.02 +0.07 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.01 +0.06 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.93 -0.02 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.92 -0.03 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.00 +0.06 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.03 -0.06 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.03 +0.10 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.17 - 26 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.24 - 26 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.32 - 26 0 0 -
29APR26 20.00 P 0.43 0.43 0.43 0.44 - 26 7 7 -
29APR26 21.00 P 0.00 0.00 0.00 0.76 - 26 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 1.17 - 26 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 1.73 - 26 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 2.42 - 26 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 3.20 - 26 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 4.05 - 26 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 4.99 - 28 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 5.93 - 27 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 7.02 - 36 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 8.01 - 39 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 8.97 - 40 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 0.00 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 0.00 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.69 +0.01 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.86 0.00 26 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.26 0.00 26 0 13 0
29JUN26 22.00 P 1.78 1.78 1.78 1.76 0.00 26 30 53 +30
29JUN26 23.00 P 2.35 2.35 2.35 2.35 0.00 26 15 281 +15
29JUN26 24.00 P 0.00 0.00 0.00 3.02 +0.01 25 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.76 +0.01 24 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.55 +0.01 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.39 +0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.27 +0.02 14 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 7.19 +0.01 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.12 +0.03 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.02 -0.03 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.02 +0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.00 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.03 -0.06 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.03 -0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 0.00 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 0.00 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 0.00 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 0.00 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 -0.01 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.17 -0.01 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 -0.03 27 0 6 0
29SEP26 22.00 P 2.16 2.16 2.10 2.11 -0.03 27 4 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.69 -0.02 26 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.33 -0.01 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 4.03 -0.01 25 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 0.00 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.64 +0.05 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.47 +0.04 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.35 +0.06 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.25 +0.07 17 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 9.17 -0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.11 +0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.05 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.03 -0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.03 -0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 24 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 0.00 27 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.01 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.01 27 0 0 0
30DEC26 20.00 P 1.38 1.38 1.38 1.41 +0.01 27 80 80 +80
30DEC26 21.00 P 0.00 0.00 0.00 1.83 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.34 -0.02 26 0 31 0
30DEC26 23.00 P 0.00 0.00 0.00 2.91 -0.02 26 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 -0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.28 +0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.03 +0.02 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.81 +0.02 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.64 +0.02 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.49 +0.03 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.36 -0.08 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.27 +0.05 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.18 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.11 -0.07 0 0 0 0
TOTAL PUT 287 10,389 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 79.90
02JAN26 52.50 C 0.00 0.00 0.00 27.83 -1.33 359 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 25.03 -1.63 258 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 23.09 -1.08 330 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 20.52 -1.15 288 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 17.55 -1.62 184 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 14.93 -1.74 117 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 12.81 -1.36 171 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 10.01 -2.01 103 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 7.47 -1.71 72 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 5.00 -1.69 55 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 2.67 -1.48 45 0 15 0
02JAN26 80.00 C 0.51 0.59 0.51 0.52 -1.39 23 31 62 +30
02JAN26 82.50 C 0.12 0.12 0.11 0.06 -0.28 29 11 58 +9
02JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.20 37 0 20 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.19 52 0 3 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.18 65 0 75 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.17 78 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.16 91 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.15 103 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.14 115 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.13 126 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.12 136 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.11 147 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.10 157 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.09 167 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 27.83 -1.37 167 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 25.07 -2.39 122 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 23.09 -1.83 153 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 20.52 -1.18 133 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 17.55 -1.65 82 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 15.40 -1.31 97 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 12.81 -1.40 78 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 10.12 -1.90 54 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 7.76 -1.47 49 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 5.31 -1.39 38 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 3.03 -1.35 30 0 31 0
09JAN26 80.00 C 1.77 1.77 1.77 1.26 -1.09 25 1 5 +1
09JAN26 82.50 C 0.59 0.64 0.43 0.46 -0.48 26 26 46 +19
09JAN26 85.00 C 0.20 0.20 0.14 0.17 -0.26 29 10 16 +10
09JAN26 87.50 C 0.05 0.05 0.05 0.06 -0.15 31 20 42 +20
09JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.16 35 0 19 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.17 37 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.16 42 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.15 48 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.14 54 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.13 59 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.12 64 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.11 69 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 34.12 -1.98 93 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.95 -1.82 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.13 -1.64 88 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.13 -1.74 84 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.16 -1.62 84 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.36 -0.93 111 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.12 -2.34 64 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 23.09 -1.83 82 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.52 -1.29 71 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.11 -1.40 65 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.40 -1.45 51 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 12.90 -1.48 43 0 241 0
29JAN26 70.00 C 11.00 11.00 11.00 10.47 -1.78 37 1 190 -1
29JAN26 72.50 C 8.71 8.71 8.71 8.21 -1.71 35 1 1,799 0
29JAN26 75.00 C 6.40 6.52 5.66 5.77 -1.84 27 144 331 +9
29JAN26 77.50 C 4.28 4.28 3.78 3.92 -1.24 27 68 865 +36
29JAN26 80.00 C 2.72 2.98 2.39 2.40 -1.01 26 66 710 +9
29JAN26 82.50 C 1.70 1.72 1.35 1.40 -0.63 26 75 627 +31
29JAN26 85.00 C 0.91 0.95 0.78 0.80 -0.39 27 17 755 -1
29JAN26 87.50 C 0.49 0.54 0.39 0.42 -0.26 27 186 723 +127
29JAN26 90.00 C 0.26 0.27 0.25 0.23 -0.16 28 44 678 +37
29JAN26 92.50 C 0.16 0.16 0.14 0.12 -0.10 29 26 1,304 +18
29JAN26 95.00 C 0.11 0.11 0.11 0.06 -0.11 30 56 455 +56
29JAN26 97.50 C 0.08 0.08 0.08 0.03 -0.13 30 1 436 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 -0.13 32 0 203 0
29JAN26 102.50 C 0.05 0.05 0.04 0.01 -0.13 32 66 265 +66
29JAN26 105.00 C 0.05 0.05 0.04 0.01 -0.12 35 36 214 +36
29JAN26 107.50 C 0.01 0.01 0.01 0.01 -0.11 38 100 163 +100
29JAN26 110.00 C 0.01 0.01 0.01 0.01 -0.10 41 10 75 +10
29JAN26 112.50 C 0.01 0.01 0.01 0.01 -0.09 43 20 20 +20
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
26FEB26 47.00 C 0.00 0.00 0.00 33.13 -1.64 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.64 -1.25 83 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.14 -1.76 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.31 -1.59 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.36 -1.05 76 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.93 -1.53 71 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.38 -1.54 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.79 -1.18 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.11 -1.40 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.65 -1.93 38 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 13.26 -1.86 35 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 10.47 -1.78 23 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 8.27 -2.17 23 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 6.60 -1.71 27 0 260 0
26FEB26 77.50 C 5.25 5.25 5.25 4.94 -1.14 27 1 230 0
26FEB26 80.00 C 0.00 0.00 0.00 3.43 -1.02 26 0 302 0
26FEB26 82.50 C 2.56 2.56 2.56 2.39 -0.90 26 1 216 +1
26FEB26 85.00 C 1.74 1.74 1.61 1.61 -0.60 26 3 318 +3
26FEB26 87.50 C 1.15 1.15 1.08 1.08 -0.47 27 2 755 +1
26FEB26 90.00 C 0.81 0.82 0.81 0.73 -0.35 27 101 1,062 +101
26FEB26 92.50 C 0.57 0.57 0.57 0.48 -0.27 28 1 441 0
26FEB26 95.00 C 0.33 0.33 0.33 0.31 -0.20 28 5 236 0
26FEB26 97.50 C 0.28 0.28 0.26 0.21 -0.15 29 5 101 +4
26FEB26 100.00 C 0.00 0.00 0.00 0.14 -0.11 30 0 123 0
26FEB26 102.50 C 0.00 0.00 0.00 0.09 -0.09 30 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 135 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.08 31 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.08 32 0 7 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.08 33 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 42.09 -1.75 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 41.37 -1.55 73 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.91 -0.88 92 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.39 -1.55 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.72 -1.24 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.41 -1.56 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.43 -1.55 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.23 -0.77 86 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.01 -1.09 78 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.66 -1.36 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.64 -1.44 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.29 -1.74 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.31 -1.73 38 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 28.36 -1.20 58 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.93 -1.53 54 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 23.38 -1.54 47 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 20.79 -1.35 40 0 1,390 0
30MAR26 62.50 C 0.00 0.00 0.00 18.42 -1.09 38 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.05 -1.53 35 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.06 -1.06 36 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 11.86 -1.32 34 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 9.52 -1.00 29 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 7.87 -1.10 30 0 357 0
30MAR26 77.50 C 6.25 6.25 6.25 5.99 -0.82 28 30 279 0
30MAR26 80.00 C 0.00 0.00 0.00 4.60 -0.84 27 4 1,622 +4
30MAR26 82.50 C 3.36 3.36 3.36 3.42 -0.78 27 30 588 0
30MAR26 85.00 C 2.80 2.80 2.80 2.63 -0.58 27 3 479 0
30MAR26 87.50 C 0.00 0.00 0.00 2.00 -0.45 28 0 1,106 0
30MAR26 90.00 C 1.59 1.70 1.59 1.54 -0.36 29 2 160 +1
30MAR26 92.50 C 1.20 1.26 1.20 1.18 -0.29 29 2 684 0
30MAR26 95.00 C 0.00 0.00 0.00 0.91 -0.23 30 0 246 0
30MAR26 97.50 C 0.00 0.00 0.00 0.70 -0.19 31 0 255 0
30MAR26 100.00 C 0.00 0.00 0.00 0.55 -0.15 32 0 705 0
30MAR26 102.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 -0.07 34 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.23 -0.06 35 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 28.36 - 47 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 25.93 - 44 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 23.38 - 38 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 20.79 - 31 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 18.42 - 30 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 16.23 - 30 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 14.36 - 33 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 11.86 - 28 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 10.03 - 28 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 8.28 - 28 0 0 -
29APR26 77.50 C 7.10 7.19 7.10 6.77 - 28 2 2 -
29APR26 80.00 C 0.00 0.00 0.00 5.41 - 27 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 4.30 - 27 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 3.39 - 28 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 2.64 - 28 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 2.05 - 28 0 0 -
29APR26 92.50 C 1.70 1.70 1.70 1.58 - 28 1 1 -
29APR26 95.00 C 0.00 0.00 0.00 1.21 - 28 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 0.92 - 29 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 0.70 - 29 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 0.40 - 29 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 0.31 - 30 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 0.23 - 30 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.18 - 30 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 36.72 -1.26 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.23 -1.19 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.01 -1.09 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.79 -1.23 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.81 -1.27 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.50 -0.60 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.87 -1.17 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.99 -0.57 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.51 -0.95 45 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.38 -1.54 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.10 -1.04 31 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 19.35 -0.56 35 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.12 -0.66 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.98 -0.64 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 12.78 -1.17 29 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 10.43 -1.09 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.35 -0.53 29 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 7.65 -1.05 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 6.34 -0.87 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.23 -0.89 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 4.31 -0.65 28 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 3.52 -0.59 28 0 148 0
29JUN26 90.00 C 0.00 0.00 0.00 2.85 -0.55 28 0 796 0
29JUN26 92.50 C 0.00 0.00 0.00 2.29 -0.53 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.83 -0.51 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 1.47 -0.53 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.15 -0.49 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 0.92 -0.44 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.73 -0.40 28 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.57 -0.36 28 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.45 -0.32 28 0 130 0
29JUN26 112.50 C 0.00 0.00 0.00 0.35 -0.29 28 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.26 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 35.01 -1.23 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.79 -1.67 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.81 -1.27 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.50 -1.15 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.87 -1.17 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.99 -1.05 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.51 -0.95 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.44 -1.48 27 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 21.78 -1.20 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.55 -0.81 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.44 -0.68 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.48 -0.67 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.87 -1.56 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.99 -0.62 28 0 0 0
29SEP26 75.00 C 10.08 10.08 10.08 10.08 -0.95 26 30 159 +30
29SEP26 77.50 C 9.16 9.16 9.15 8.89 -1.04 27 60 127 +21
29SEP26 80.00 C 0.00 0.00 0.00 7.68 -0.88 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 6.62 -0.79 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 5.70 -0.71 27 0 32 0
29SEP26 87.50 C 5.23 5.23 5.23 4.92 -0.69 27 60 78 +54
29SEP26 90.00 C 0.00 0.00 0.00 4.25 -0.62 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 3.68 -0.49 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.20 -0.41 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 -0.36 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.39 -0.36 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.06 -0.34 29 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 1.78 -0.33 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.53 -0.32 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.33 -0.26 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.14 -0.26 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 -0.20 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.84 -0.21 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 -0.18 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.64 -0.14 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.56 -0.12 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 -0.12 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.43 -0.10 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.50 -1.15 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.94 -1.27 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.99 -1.19 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.51 -1.03 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.14 -1.40 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.39 -0.59 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.37 -0.96 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.33 -1.13 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.51 -0.65 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 14.88 -0.47 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.42 -0.65 29 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.56 -0.66 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.14 -1.10 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.97 -0.90 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.93 -0.82 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.02 -0.84 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 6.19 -0.78 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 5.49 -0.61 27 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 4.85 -0.56 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.31 -0.50 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 3.84 -0.44 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 3.39 -0.47 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 2.98 -0.44 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 2.60 -0.48 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.30 -0.39 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.01 -0.40 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.77 -0.35 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.52 -0.34 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.36 -0.26 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.21 -0.21 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.04 -0.21 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.94 -0.19 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.80 -0.23 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.72 -0.15 29 0 270 0
TOTAL CALL 1,359 38,033 +862
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 119 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 89 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.05 +0.04 71 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.08 +0.06 54 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.17 +0.09 39 0 32 0
02JAN26 80.00 P 0.35 0.63 0.30 0.58 +0.29 22 121 276 +98
02JAN26 82.50 P 1.81 2.47 1.81 2.64 +1.44 28 5 61 0
02JAN26 85.00 P 0.00 0.00 0.00 5.10 +1.63 0 0 12 -20
02JAN26 87.50 P 0.00 0.00 0.00 7.60 +1.71 0 0 0 -13
02JAN26 90.00 P 0.00 0.00 0.00 10.10 +1.30 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 12.60 +1.21 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 15.10 +1.65 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 17.60 +1.00 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 20.64 +2.21 219 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 22.60 +0.79 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 25.10 +0.76 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 27.60 +1.66 0 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 30.10 +1.67 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 32.60 +1.67 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
09JAN26 72.50 P 0.04 0.04 0.04 0.07 +0.05 35 20 20 +20
09JAN26 75.00 P 0.10 0.12 0.10 0.19 +0.12 32 44 59 +44
09JAN26 77.50 P 0.30 0.39 0.30 0.49 +0.26 28 50 132 +41
09JAN26 80.00 P 0.86 1.26 0.86 1.23 +0.54 24 41 58 +3
09JAN26 82.50 P 0.00 0.00 0.00 2.93 +1.14 24 0 3 0
09JAN26 85.00 P 0.00 0.00 0.00 5.23 +1.56 29 0 5 0
09JAN26 87.50 P 0.00 0.00 0.00 7.63 +1.74 32 0 2 0
09JAN26 90.00 P 0.00 0.00 0.00 10.10 +1.30 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 12.60 +1.21 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 15.10 +1.33 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 18.13 +1.53 95 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 20.64 +2.21 105 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 22.60 +0.79 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 25.19 +0.85 90 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 27.60 +1.48 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 30.36 +1.93 118 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 32.60 +1.63 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 36 0 381 0
29JAN26 65.00 P 0.08 0.08 0.08 0.05 +0.01 35 200 644 +200
29JAN26 67.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 753 0
29JAN26 70.00 P 0.13 0.18 0.13 0.19 +0.05 31 45 948 +9
29JAN26 72.50 P 0.27 0.27 0.27 0.38 +0.10 30 5 601 +5
29JAN26 75.00 P 0.53 0.60 0.49 0.71 +0.19 28 214 1,142 +176
29JAN26 77.50 P 0.94 1.30 0.94 1.27 +0.33 26 468 664 +277
29JAN26 80.00 P 1.71 2.20 1.71 2.20 +0.58 24 278 966 +152
29JAN26 82.50 P 3.09 3.82 3.09 3.68 +0.93 24 41 575 -3
29JAN26 85.00 P 4.88 4.88 4.88 5.53 +1.17 24 2 127 +2
29JAN26 87.50 P 0.00 0.00 0.00 7.87 +1.42 27 0 34 0
29JAN26 90.00 P 0.00 0.00 0.00 10.19 +1.39 28 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 12.62 +1.23 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.10 +1.33 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 18.13 +1.53 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.64 +2.21 60 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.60 +0.79 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.19 +0.85 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.60 +1.48 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.83 +2.34 83 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.60 +1.63 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.10 +0.99 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 24 0
26FEB26 62.50 P 0.11 0.11 0.11 0.06 +0.01 30 30 184 +30
26FEB26 65.00 P 0.16 0.18 0.16 0.13 +0.03 30 56 193 +56
26FEB26 67.50 P 0.24 0.24 0.24 0.25 +0.06 29 3 187 0
26FEB26 70.00 P 0.44 0.45 0.44 0.45 +0.11 28 9 515 +5
26FEB26 72.50 P 0.60 0.77 0.60 0.77 +0.17 27 5 392 +3
26FEB26 75.00 P 1.08 1.20 1.08 1.25 +0.24 26 4 352 0
26FEB26 77.50 P 1.80 1.97 1.74 1.98 +0.36 25 14 435 +10
26FEB26 80.00 P 2.63 3.03 2.63 3.01 +0.56 24 8 487 +4
26FEB26 82.50 P 0.00 0.00 0.00 4.45 +0.87 24 0 450 0
26FEB26 85.00 P 5.57 6.10 5.57 6.17 +1.04 24 20 183 -16
26FEB26 87.50 P 0.00 0.00 0.00 8.25 +1.28 26 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 10.44 +1.04 26 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.80 +1.15 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.18 +1.28 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.13 +1.53 41 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 20.64 +1.70 45 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 22.60 +0.79 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.19 +0.85 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.60 +1.01 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.83 +2.28 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.60 +1.02 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.10 +0.99 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 46.00 P 0.05 0.05 0.05 0.01 0.00 40 60 150 +60
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30MAR26 48.00 P 0.06 0.06 0.06 0.01 0.00 38 20 93 +18
30MAR26 49.00 P 0.05 0.07 0.05 0.01 0.00 36 133 154 +94
30MAR26 50.00 P 0.06 0.10 0.06 0.02 +0.01 37 402 557 +127
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 282 0
30MAR26 57.50 P 0.14 0.16 0.14 0.12 +0.10 35 12 393 -2
30MAR26 60.00 P 0.00 0.00 0.00 0.20 +0.15 34 0 753 0
30MAR26 62.50 P 0.26 0.26 0.26 0.30 +0.20 33 15 629 0
30MAR26 65.00 P 0.00 0.00 0.00 0.47 +0.28 32 0 352 0
30MAR26 67.50 P 0.54 0.54 0.54 0.71 +0.36 31 28 976 +28
30MAR26 70.00 P 0.83 0.91 0.83 1.05 +0.43 30 120 886 +82
30MAR26 72.50 P 1.20 1.30 1.20 1.51 +0.48 29 118 798 +114
30MAR26 75.00 P 1.70 1.70 1.70 2.12 +0.54 28 1 1,582 0
30MAR26 77.50 P 0.00 0.00 0.00 2.91 +0.62 27 0 1,011 0
30MAR26 80.00 P 0.00 0.00 0.00 3.93 +0.68 26 0 1,927 0
30MAR26 82.50 P 5.40 5.40 5.40 5.38 +0.91 26 30 521 +30
30MAR26 85.00 P 7.03 7.03 7.03 7.03 +0.97 26 1 203 0
30MAR26 87.50 P 0.00 0.00 0.00 9.40 +1.81 31 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 11.49 +1.61 32 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.07 +0.89 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.18 +0.74 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.13 +1.53 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.64 +1.70 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.65 +0.84 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.19 +0.85 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.61 +1.02 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.83 +2.28 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.60 +1.02 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.10 +0.99 0 0 0 0
29APR26 52.50 P 0.11 0.11 0.10 0.04 - 32 10 10 -
29APR26 55.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
29APR26 57.50 P 0.19 0.19 0.19 0.12 - 30 1 1 -
29APR26 60.00 P 0.27 0.27 0.27 0.21 - 30 1 1 -
29APR26 62.50 P 0.40 0.40 0.40 0.35 - 29 1 1 -
29APR26 65.00 P 0.00 0.00 0.00 0.57 - 29 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.85 - 28 0 0 -
29APR26 70.00 P 1.23 1.23 1.23 1.23 - 28 2 2 -
29APR26 72.50 P 0.00 0.00 0.00 1.78 - 27 0 0 -
29APR26 75.00 P 2.20 2.28 2.20 2.49 - 27 14 14 -
29APR26 77.50 P 0.00 0.00 0.00 3.37 - 26 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 4.45 - 26 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 5.84 - 26 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 7.44 - 26 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 9.40 - 27 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 11.49 - 28 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 13.67 - 29 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 16.11 - 32 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 18.13 - 31 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 20.64 - 34 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 22.66 - 29 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 25.19 - 32 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 27.61 - 31 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 30.83 - 45 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 32.60 - 0 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.07 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.12 31 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.25 +0.18 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.40 +0.27 30 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.61 +0.36 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.43 29 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 1.20 +0.47 29 0 1,678 0
29JUN26 67.50 P 0.00 0.00 0.00 1.66 +0.53 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.23 +0.55 28 0 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 2.93 +0.55 27 0 1,866 0
29JUN26 75.00 P 3.50 3.50 3.50 3.80 +0.57 27 1 190 0
29JUN26 77.50 P 0.00 0.00 0.00 4.80 +0.63 26 0 380 0
29JUN26 80.00 P 0.00 0.00 0.00 6.04 +0.73 26 0 194 0
29JUN26 82.50 P 0.00 0.00 0.00 7.46 +0.84 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.07 +0.94 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 10.64 +1.02 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.50 +0.46 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.68 +0.67 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.29 +0.23 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.37 +0.25 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.10 +0.73 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.73 +1.27 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.44 +1.62 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.64 +0.39 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.83 +1.43 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.83 +1.02 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.15 +1.04 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 55 0
29SEP26 50.00 P 0.39 0.39 0.39 0.10 +0.02 26 10 51 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.04 26 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.07 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 +0.11 26 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.79 +0.14 26 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.17 +0.19 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.66 +0.25 27 0 191 0
29SEP26 67.50 P 0.00 0.00 0.00 2.29 +0.34 27 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 3.05 +0.44 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.95 +0.52 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.97 +0.57 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.06 +0.59 27 0 202 0
29SEP26 80.00 P 0.00 0.00 0.00 7.33 +0.67 27 0 146 0
29SEP26 82.50 P 8.38 8.38 8.38 8.76 +0.76 27 30 90 +30
29SEP26 85.00 P 9.92 9.95 9.92 10.37 +0.88 27 60 62 +59
29SEP26 87.50 P 0.00 0.00 0.00 11.78 +0.71 26 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 14.29 +1.90 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.31 +0.28 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.63 +0.65 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.98 +0.91 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.30 +0.40 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.07 +0.77 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.44 +1.47 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.55 +0.93 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.83 +1.09 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.19 +0.89 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.26 +0.77 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.21 +1.82 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.32 +1.35 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.14 +1.70 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.16 +1.21 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.61 +1.33 31 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.33 +1.52 36 0 0 0
30DEC26 49.00 P 0.54 0.54 0.54 0.25 +0.15 28 11 33 +11
30DEC26 50.00 P 0.00 0.00 0.00 0.30 +0.17 28 0 2 0
30DEC26 52.50 P 0.72 0.72 0.72 0.46 +0.23 28 1 6 +1
30DEC26 55.00 P 0.92 0.96 0.92 0.70 +0.32 28 3 14 +3
30DEC26 57.50 P 1.19 1.19 1.19 1.00 +0.39 28 3 16 +3
30DEC26 60.00 P 0.00 0.00 0.00 1.38 +0.47 28 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.86 +0.55 28 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.46 +0.64 28 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 3.14 +0.66 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.92 +0.67 27 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 4.76 +0.63 27 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.84 +0.66 27 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 7.12 +0.77 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 8.31 +0.72 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.81 +0.87 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 11.28 +0.91 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.70 +0.73 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 14.81 +1.11 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 16.47 +0.85 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.43 +1.08 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.22 +0.71 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.46 +1.09 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.61 +0.79 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.65 +0.87 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.99 +1.30 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.23 +0.84 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.45 +1.03 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.74 +1.25 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.25 +1.26 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.70 +1.44 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.17 +1.27 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.16 +1.21 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.65 +1.37 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.33 +1.41 33 0 0 0
TOTAL PUT 2,771 39,106 +1,751
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 7.07
29JAN26 4.30 C 0.00 0.00 0.00 2.80 +0.23 96 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.70 +0.25 92 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.60 +0.25 88 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.50 +0.21 84 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.42 +0.27 93 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.27 89 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 +0.23 79 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 +0.24 75 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 +0.20 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 +0.22 52 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 +0.27 53 0 432 0
29JAN26 6.00 C 1.06 1.15 1.06 1.10 +0.21 36 42 475 +42
29JAN26 6.25 C 0.00 0.00 0.00 0.88 +0.19 38 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 +0.20 39 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.51 +0.17 40 0 119 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 +0.12 38 0 251 0
29JAN26 7.25 C 0.16 0.25 0.16 0.24 +0.09 39 41 580 +36
29JAN26 7.50 C 0.11 0.17 0.11 0.15 +0.06 38 54 551 +43
29JAN26 7.75 C 0.08 0.11 0.08 0.10 +0.05 39 68 147 +68
29JAN26 8.00 C 0.07 0.07 0.07 0.06 +0.03 39 2 40 +2
29JAN26 8.25 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
26FEB26 4.40 C 0.00 0.00 0.00 2.70 +0.25 57 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.60 +0.25 54 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.50 +0.21 52 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.42 +0.27 62 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.32 +0.25 59 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.22 +0.21 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 +0.23 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 +0.21 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 +0.24 40 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 +0.23 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.16 +0.20 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 +0.17 33 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 +0.16 35 0 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 +0.17 38 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.48 +0.14 38 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 +0.10 37 0 603 0
26FEB26 7.50 C 0.00 0.00 0.00 0.27 +0.09 38 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 +0.08 38 0 249 0
26FEB26 8.00 C 0.14 0.15 0.14 0.14 +0.05 38 13 409 +13
26FEB26 8.25 C 0.00 0.00 0.00 0.10 +0.04 38 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 +0.02 39 0 119 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.80 +0.25 65 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.70 +0.19 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.60 +0.23 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.50 +0.23 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.41 +0.21 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.30 +0.23 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.20 +0.23 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.11 +0.24 55 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.01 +0.19 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 +0.25 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 +0.23 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.71 +0.20 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 +0.26 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 +0.23 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.24 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 +0.25 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 +0.22 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.25 45 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.25 42 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.21 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.19 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.20 38 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 +0.18 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 +0.18 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 +0.16 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.15 39 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.13 39 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.38 +0.10 38 0 400 0
30MAR26 7.75 C 0.32 0.32 0.32 0.30 +0.08 38 1 0 -1
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.08 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 +0.06 39 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.05 39 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 - 42 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 2.25 - 40 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.16 - 41 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.93 - 39 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.71 - 39 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.50 - 38 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.30 - 38 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.12 - 38 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.97 - 39 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.82 - 38 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.68 - 38 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.57 - 38 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.48 - 38 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.38 - 37 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.26 - 38 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.21 - 38 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.17 - 38 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.13 - 38 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.14 +0.22 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.05 +0.23 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.95 +0.22 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.86 +0.23 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.77 +0.22 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.67 +0.21 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 +0.21 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 +0.21 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 +0.23 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.21 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 +0.20 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.20 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.19 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.19 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.15 35 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.17 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 +0.13 36 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 +0.13 36 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 +0.14 38 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.12 38 0 34 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.11 37 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.11 38 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 +0.10 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 +0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.08 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.07 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.22 +0.26 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.12 +0.25 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.03 +0.25 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.94 +0.25 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.85 +0.25 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.76 +0.25 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.67 +0.24 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.58 +0.24 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 +0.24 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 +0.22 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.23 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.21 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 +0.21 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.17 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.16 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 +0.14 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.15 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.14 37 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.15 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.15 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.11 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 +0.10 38 0 35 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.10 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 +0.09 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.09 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.77 +0.25 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 +0.24 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 +0.21 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.21 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 +0.22 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.20 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.23 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 +0.17 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 +0.18 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.18 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 +0.10 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.15 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 +0.13 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.14 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 +0.10 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 +0.10 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.08 38 0 0 0
30DEC26 9.25 C 0.50 0.50 0.50 0.51 +0.07 38 1 1 +1
TOTAL CALL 222 7,540 +204
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 55 5 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 794 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 96 0
29JAN26 6.50 P 0.14 0.14 0.14 0.09 -0.06 38 28 109 +2
29JAN26 6.75 P 0.17 0.17 0.16 0.17 -0.08 39 24 688 +22
29JAN26 7.00 P 0.27 0.27 0.27 0.27 -0.10 39 2 80 +2
29JAN26 7.25 P 0.41 0.42 0.41 0.40 -0.16 38 30 16 +16
29JAN26 7.50 P 0.00 0.00 0.00 0.57 -0.18 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.76 -0.16 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.00 -0.21 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.23 -0.23 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.48 -0.23 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.73 -0.18 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.93 -0.23 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.18 -0.23 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.18 -0.05 38 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.26 -0.08 37 0 49 0
26FEB26 7.00 P 0.00 0.00 0.00 0.37 -0.11 37 0 40 0
26FEB26 7.25 P 0.50 0.51 0.50 0.51 -0.13 38 22 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.66 -0.17 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 -0.16 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 -0.15 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 -0.22 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 -0.24 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 -0.18 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.94 -0.26 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.19 -0.24 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.02 0.02 0.02 0.01 0.00 42 3 566 -3
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.05 39 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 -0.06 39 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.09 38 0 65 0
30MAR26 7.00 P 0.00 0.00 0.00 0.47 -0.11 38 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 -0.13 38 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.76 -0.11 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.95 -0.17 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.13 -0.15 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.18 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 -0.21 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.76 -0.21 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.22 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 -0.22 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.02 - 37 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.05 - 38 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.08 - 38 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.12 - 38 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.18 - 39 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.25 - 38 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.33 - 38 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.44 - 39 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.56 - 39 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.68 - 38 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.84 - 38 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 1.01 - 39 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.21 - 40 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.38 - 39 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.60 - 40 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.80 - 40 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 2.02 - 40 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 -0.04 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 -0.05 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 -0.05 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.07 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.09 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.67 -0.09 38 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 -0.10 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.96 -0.13 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.12 -0.13 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.13 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 -0.12 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 -0.14 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.17 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 -0.17 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 -0.13 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 170 0
29SEP26 4.10 P 0.05 0.05 0.05 0.03 -0.01 38 10 210 +10
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 -0.04 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.06 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 -0.07 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.08 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.10 38 0 0 0
29SEP26 7.50 P 1.23 1.23 1.23 1.11 -0.12 38 2 2 +2
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.14 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.14 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.11 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.13 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.14 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.14 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.15 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.05 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.07 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.07 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.06 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.12 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.12 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.16 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.15 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.14 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 -0.16 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.16 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.17 39 0 0 0
TOTAL PUT 126 9,605 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 142.80
02JAN26 120.00 C 0.00 0.00 0.00 22.82 -1.70 0 0 0 0
02JAN26 122.50 C 0.00 0.00 0.00 20.32 -1.71 0 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 17.82 -1.71 0 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 15.32 -1.71 0 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 12.82 -1.72 0 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 10.32 -1.73 0 0 0 0
02JAN26 135.00 C 7.99 7.99 7.99 8.06 -1.77 56 2 2 0
02JAN26 137.50 C 0.00 0.00 0.00 5.37 -1.74 28 0 3 0
02JAN26 140.00 C 0.00 0.00 0.00 3.04 -1.72 26 0 2 0
02JAN26 142.50 C 1.68 1.68 1.06 1.26 -1.46 25 343 205 +36
02JAN26 145.00 C 1.00 1.00 0.28 0.30 -0.96 24 943 617 +212
02JAN26 147.50 C 0.27 0.27 0.08 0.05 -0.42 25 549 734 +143
02JAN26 150.00 C 0.09 0.09 0.01 0.01 -0.12 28 367 1,370 -178
02JAN26 152.50 C 0.01 0.01 0.01 0.01 -0.02 36 28 845 0
02JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
02JAN26 157.50 C 0.01 0.01 0.01 0.01 0.00 51 20 761 0
02JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
02JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
02JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 22.89 -1.71 0 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 20.40 -1.71 34 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 17.90 -1.72 28 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 15.42 -1.71 30 0 0 0
09JAN26 130.00 C 13.14 13.14 13.14 12.95 -1.73 29 2 2 +2
09JAN26 132.50 C 0.00 0.00 0.00 10.55 -1.72 29 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 8.33 -1.64 31 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 6.27 -1.62 31 0 0 0
09JAN26 140.00 C 0.00 0.00 0.00 4.39 -1.47 30 0 21 0
09JAN26 142.50 C 3.35 3.35 2.80 2.88 -1.29 29 23 26 +19
09JAN26 145.00 C 2.26 2.26 1.78 1.80 -1.05 30 171 200 +87
09JAN26 147.50 C 1.31 1.35 1.14 1.04 -0.86 30 385 365 +197
09JAN26 150.00 C 0.93 0.93 0.70 0.55 -0.65 30 559 874 +363
09JAN26 152.50 C 0.48 0.50 0.45 0.27 -0.42 30 267 555 +246
09JAN26 155.00 C 0.34 0.34 0.27 0.12 -0.26 29 185 659 +95
09JAN26 157.50 C 0.19 0.20 0.18 0.05 -0.15 29 29 337 +20
09JAN26 160.00 C 0.14 0.16 0.14 0.02 -0.08 30 516 547 -51
09JAN26 162.50 C 0.10 0.11 0.10 0.01 -0.04 31 35 71 +35
09JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,088 0
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29JAN26 80.00 C 0.00 0.00 0.00 62.92 -1.65 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 60.44 -1.64 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 58.06 -1.69 74 0 546 0
29JAN26 87.50 C 0.00 0.00 0.00 55.46 -1.65 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 52.99 -1.80 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 50.49 -1.70 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 48.02 -1.83 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 45.51 -1.65 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 43.12 -1.72 55 0 375 0
29JAN26 102.50 C 0.00 0.00 0.00 40.58 -1.66 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 38.06 -1.81 0 0 1,112 0
29JAN26 107.50 C 0.00 0.00 0.00 35.56 -1.66 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 33.18 -1.73 44 0 1,050 0
29JAN26 112.50 C 0.00 0.00 0.00 30.73 -1.72 43 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 28.27 -1.77 41 0 165 0
29JAN26 117.50 C 0.00 0.00 0.00 25.66 -2.27 32 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 23.23 -1.70 32 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 20.83 -1.69 32 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 18.49 -1.68 32 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 16.23 -1.65 32 0 5 0
29JAN26 130.00 C 14.40 14.40 14.40 14.03 -1.65 32 4 127 0
29JAN26 132.50 C 0.00 0.00 0.00 11.98 -1.66 32 0 8 0
29JAN26 135.00 C 0.00 0.00 0.00 10.43 -1.41 34 0 78 0
29JAN26 137.50 C 8.12 8.69 8.12 8.37 -1.40 32 2 543 0
29JAN26 140.00 C 7.01 7.10 6.59 6.83 -1.32 32 396 960 +271
29JAN26 142.50 C 5.79 5.79 5.42 5.53 -1.21 32 774 902 +531
29JAN26 145.00 C 4.94 4.94 4.40 4.47 -0.95 33 1,544 4,327 +1,012
29JAN26 147.50 C 3.52 3.75 3.52 3.53 -0.95 33 106 4,205 +18
29JAN26 150.00 C 3.09 3.09 2.78 2.70 -0.82 33 527 8,762 +128
29JAN26 152.50 C 2.26 2.40 2.24 2.03 -0.70 33 195 1,523 -52
29JAN26 155.00 C 2.01 2.01 1.78 1.50 -0.58 32 457 2,920 +279
29JAN26 157.50 C 1.50 1.55 1.42 1.09 -0.47 32 294 3,908 +59
29JAN26 160.00 C 1.24 1.27 1.14 0.78 -0.38 32 1,245 12,073 +288
29JAN26 162.50 C 1.05 1.05 0.92 0.55 -0.30 32 495 3,213 +24
29JAN26 165.00 C 0.73 0.82 0.72 0.38 -0.23 32 436 3,909 +331
29JAN26 167.50 C 0.63 0.65 0.59 0.26 -0.17 32 194 3,194 +26
29JAN26 170.00 C 0.53 0.53 0.48 0.18 -0.12 32 155 4,783 -67
29JAN26 172.50 C 0.46 0.46 0.40 0.12 -0.09 32 147 10,703 +6
29JAN26 175.00 C 0.34 0.34 0.33 0.08 -0.06 32 20 1,814 +11
29JAN26 177.50 C 0.29 0.29 0.29 0.05 -0.05 32 1 5,105 0
29JAN26 180.00 C 0.22 0.25 0.21 0.04 -0.03 33 111 7,063 -28
29JAN26 182.50 C 0.20 0.20 0.20 0.02 -0.03 32 58 1,454 +46
29JAN26 185.00 C 0.20 0.21 0.17 0.01 -0.02 32 61 1,910 +49
29JAN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,381 0
29JAN26 190.00 C 0.14 0.14 0.14 0.01 0.00 35 1 1,623 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,221 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,069 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,424 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,980 0
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,388 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,802 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 443 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,166 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,134 0
29JAN26 230.00 C 0.02 0.02 0.02 0.01 0.00 55 150 1,335 +113
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29JAN26 260.00 C 0.01 0.01 0.01 0.01 0.00 68 300 426 +293
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 874 0
26FEB26 80.00 C 0.00 0.00 0.00 63.25 -1.66 59 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 60.73 -1.70 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 58.29 -1.57 55 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 55.79 -1.76 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 53.28 -1.79 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 50.80 -1.65 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 48.34 -1.65 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 45.88 -1.65 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 43.42 -1.66 43 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 40.97 -1.64 42 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 38.53 -1.81 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 36.09 -1.79 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 33.65 -1.81 38 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 31.25 -1.84 37 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 28.89 -1.74 36 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 26.54 -1.79 35 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 24.31 -2.07 35 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 22.16 -1.57 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 19.87 -1.71 34 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 17.93 -1.58 34 0 15 0
26FEB26 130.00 C 16.38 16.38 16.38 16.17 -1.60 35 2 13 +1
26FEB26 132.50 C 0.00 0.00 0.00 14.31 -1.41 35 0 0 0
26FEB26 135.00 C 12.68 12.76 12.68 12.76 -1.08 35 16 150 +4
26FEB26 137.50 C 11.32 11.32 11.32 10.96 -1.45 34 2 2 +1
26FEB26 140.00 C 9.84 9.84 9.84 9.84 -1.14 35 2 1,073 0
26FEB26 142.50 C 8.62 8.76 8.55 8.60 -1.05 36 177 221 +128
26FEB26 145.00 C 7.62 7.62 7.40 7.53 -0.84 36 48 1,141 +17
26FEB26 147.50 C 6.71 6.71 6.63 6.56 -0.80 36 30 1,043 +25
26FEB26 150.00 C 5.82 5.89 5.67 5.61 -0.86 36 48 2,064 +25
26FEB26 152.50 C 5.02 5.05 4.92 4.76 -0.78 36 46 1,813 +25
26FEB26 155.00 C 4.31 4.43 4.30 4.02 -0.70 36 26 1,524 +19
26FEB26 157.50 C 3.78 3.88 3.72 3.37 -0.63 36 42 963 +41
26FEB26 160.00 C 3.40 3.45 3.26 2.82 -0.55 36 80 1,125 +6
26FEB26 162.50 C 2.87 3.00 2.87 2.34 -0.49 36 87 1,816 +85
26FEB26 165.00 C 2.49 2.63 2.49 1.93 -0.43 36 664 5,155 +542
26FEB26 167.50 C 2.20 2.28 2.18 1.59 -0.37 36 51 701 +25
26FEB26 170.00 C 2.00 2.00 1.93 1.30 -0.32 36 23 2,527 +12
26FEB26 172.50 C 1.69 1.70 1.69 1.05 -0.28 36 22 1,160 +20
26FEB26 175.00 C 1.40 1.52 1.40 0.85 -0.24 36 19 9,306 -1
26FEB26 177.50 C 1.26 1.26 1.26 0.69 -0.19 36 20 892 +10
26FEB26 180.00 C 1.15 1.18 1.10 0.55 -0.17 36 66 6,914 +40
26FEB26 182.50 C 0.98 0.98 0.98 0.44 -0.14 36 1 854 0
26FEB26 185.00 C 0.90 0.90 0.90 0.35 -0.12 36 1 744 +1
26FEB26 187.50 C 0.00 0.00 0.00 0.28 -0.09 36 0 1,088 0
26FEB26 190.00 C 0.67 0.67 0.67 0.22 -0.08 36 1 1,530 +1
26FEB26 192.50 C 0.00 0.00 0.00 0.17 -0.07 36 0 720 0
26FEB26 195.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 3,047 0
26FEB26 197.50 C 0.00 0.00 0.00 0.11 -0.04 36 0 150 0
26FEB26 200.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 129 0
26FEB26 205.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 493 0
26FEB26 215.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 34 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 173 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 78.35 -2.11 62 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 75.91 -2.18 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 73.43 -2.19 61 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 70.96 -2.18 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 68.45 -2.22 54 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 66.00 -2.19 54 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 63.53 -2.20 52 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 61.04 -2.23 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 58.59 -2.22 48 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 56.17 -1.68 49 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 54.22 -1.20 58 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 51.29 -2.20 46 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 48.90 -2.02 46 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 46.44 -1.65 44 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 44.04 -2.11 43 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 41.59 -2.09 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 39.21 -2.09 40 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 36.82 -2.13 39 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 34.49 -1.71 38 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 32.24 -2.06 38 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 29.96 -2.05 37 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 27.74 -1.74 36 0 675 0
30MAR26 120.00 C 25.00 25.00 25.00 25.00 -2.24 31 4 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 23.68 -1.85 36 0 855 0
30MAR26 125.00 C 21.92 22.08 21.59 21.79 -1.47 36 480 6,795 -90
30MAR26 127.50 C 0.00 0.00 0.00 19.94 -1.45 36 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 18.20 -1.40 36 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 16.56 -1.35 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 14.94 -1.37 36 0 5,606 0
30MAR26 137.50 C 0.00 0.00 0.00 13.98 -0.74 38 0 1,375 0
30MAR26 140.00 C 0.00 0.00 0.00 12.22 -1.11 36 0 12,135 0
30MAR26 142.50 C 11.08 11.08 11.08 11.08 -0.98 37 50 431 +41
30MAR26 145.00 C 10.07 10.12 9.86 9.95 -0.98 37 120 4,345 +120
30MAR26 147.50 C 9.15 9.15 8.90 8.97 -0.79 37 8 1,003 -5
30MAR26 150.00 C 8.02 8.26 7.95 8.00 -0.81 37 145 10,751 +138
30MAR26 152.50 C 7.39 7.49 7.30 7.09 -0.89 37 3 4,342 +2
30MAR26 155.00 C 6.50 6.65 6.48 6.26 -0.83 37 6 3,141 +1
30MAR26 157.50 C 6.26 6.26 5.90 5.51 -0.77 37 868 1,739 +60
30MAR26 160.00 C 5.47 5.52 5.25 4.84 -0.70 37 93 14,670 -32
30MAR26 162.50 C 4.88 4.98 4.81 4.24 -0.64 37 706 4,110 +218
30MAR26 165.00 C 4.36 4.36 4.36 3.70 -0.59 37 20 14,928 0
30MAR26 167.50 C 0.00 0.00 0.00 3.22 -0.54 37 0 1,804 0
30MAR26 170.00 C 3.80 3.80 3.56 2.79 -0.49 37 43 13,519 -25
30MAR26 172.50 C 3.28 3.28 3.28 2.42 -0.44 37 29 2,978 -28
30MAR26 175.00 C 3.02 3.02 3.02 2.09 -0.40 37 1 10,729 0
30MAR26 177.50 C 2.65 2.74 2.65 1.80 -0.36 36 60 2,293 -30
30MAR26 180.00 C 2.44 2.48 2.40 1.55 -0.32 36 37 11,519 -6
30MAR26 182.50 C 2.19 2.23 2.17 1.33 -0.28 36 10 1,964 +1
30MAR26 185.00 C 1.96 2.05 1.96 1.14 -0.25 36 21 7,910 +1
30MAR26 187.50 C 0.00 0.00 0.00 0.97 -0.22 36 0 1,438 0
30MAR26 190.00 C 1.63 1.65 1.60 0.83 -0.19 36 76 8,709 +10
30MAR26 192.50 C 0.00 0.00 0.00 0.70 -0.18 36 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 0.60 -0.15 36 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.51 -0.13 36 0 791 0
30MAR26 200.00 C 1.15 1.15 1.09 0.43 -0.12 36 16 11,826 +2
30MAR26 205.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 2,494 0
30MAR26 210.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 1,510 0
30MAR26 215.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 3,465 0
30MAR26 220.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 1,963 0
30MAR26 225.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 230 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,075 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29APR26 122.50 C 0.00 0.00 0.00 25.03 - 36 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 23.21 - 36 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 21.48 - 36 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 19.82 - 36 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 18.25 - 36 0 0 -
29APR26 135.00 C 16.50 16.50 16.50 16.59 - 36 4 4 -
29APR26 137.50 C 15.13 15.23 15.13 15.23 - 36 6 6 -
29APR26 140.00 C 0.00 0.00 0.00 13.90 - 36 0 0 -
29APR26 142.50 C 13.00 13.00 13.00 12.80 - 36 1 1 -
29APR26 145.00 C 0.00 0.00 0.00 11.71 - 37 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 10.72 - 37 0 0 -
29APR26 150.00 C 9.90 9.90 9.90 9.80 - 37 2 2 -
29APR26 152.50 C 0.00 0.00 0.00 8.95 - 37 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 8.08 - 37 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 7.27 - 37 0 0 -
29APR26 160.00 C 6.93 7.04 6.93 6.54 - 37 106 106 -
29APR26 162.50 C 6.19 6.19 6.19 5.87 - 37 2 2 -
29APR26 165.00 C 5.82 5.85 5.82 5.26 - 37 100 100 -
29APR26 167.50 C 5.25 5.25 5.25 4.70 - 37 2 2 -
29JUN26 80.00 C 0.00 0.00 0.00 64.51 -2.06 50 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 62.00 -1.58 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 59.62 -2.07 46 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 57.23 -2.07 45 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 54.85 -2.14 44 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 52.57 -1.98 43 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 50.22 -2.05 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 47.88 -2.05 41 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 45.62 -1.58 41 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 43.36 -1.64 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 41.17 -1.94 39 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 39.04 -1.91 39 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 36.99 -1.83 39 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 34.91 -1.53 38 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 32.92 -1.81 38 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 31.00 -1.76 38 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 29.14 -1.47 38 0 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 27.24 -1.49 37 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 25.55 -2.15 37 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 23.91 -1.31 37 0 1,119 0
29JUN26 130.00 C 22.96 22.96 22.35 22.98 +0.02 39 18 4,309 +2
29JUN26 132.50 C 0.00 0.00 0.00 20.92 -1.21 37 0 990 0
29JUN26 135.00 C 19.59 19.59 19.50 19.55 -1.40 37 2 664 0
29JUN26 137.50 C 0.00 0.00 0.00 18.40 -1.08 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 17.02 -1.09 37 0 1,298 0
29JUN26 142.50 C 15.73 15.75 15.73 15.97 -0.89 38 802 2,743 +800
29JUN26 145.00 C 0.00 0.00 0.00 14.90 -0.86 38 0 1,173 0
29JUN26 147.50 C 0.00 0.00 0.00 13.89 -0.99 38 0 725 0
29JUN26 150.00 C 13.05 13.05 12.83 12.90 -0.86 38 360 17,290 +360
29JUN26 152.50 C 0.00 0.00 0.00 11.96 -0.86 38 0 310 0
29JUN26 155.00 C 0.00 0.00 0.00 11.05 -0.84 38 0 1,122 0
29JUN26 157.50 C 0.00 0.00 0.00 10.16 -0.82 38 0 1,439 0
29JUN26 160.00 C 9.70 9.99 9.70 9.41 -0.72 38 124 8,556 -1
29JUN26 162.50 C 0.00 0.00 0.00 8.67 -0.71 38 0 568 0
29JUN26 165.00 C 8.54 8.57 8.46 7.95 -0.70 38 140 2,581 -21
29JUN26 167.50 C 7.98 7.98 7.98 7.32 -0.60 38 3 962 -3
29JUN26 170.00 C 7.50 7.52 7.45 6.75 -0.57 38 61 4,218 -61
29JUN26 172.50 C 0.00 0.00 0.00 6.19 -0.57 38 0 1,463 0
29JUN26 175.00 C 6.55 6.55 6.50 5.64 -0.55 38 4 7,398 0
29JUN26 177.50 C 0.00 0.00 0.00 5.20 -0.46 38 0 681 0
29JUN26 180.00 C 5.57 5.84 5.57 4.77 -0.45 38 3 5,554 +2
29JUN26 182.50 C 5.33 5.33 5.32 4.35 -0.45 38 31 876 +31
29JUN26 185.00 C 4.96 4.96 4.96 3.96 -0.42 38 31 7,493 +30
29JUN26 187.50 C 0.00 0.00 0.00 3.64 -0.35 37 0 663 0
29JUN26 190.00 C 0.00 0.00 0.00 3.33 -0.35 37 0 7,218 0
29JUN26 192.50 C 0.00 0.00 0.00 3.03 -0.34 37 0 245 0
29JUN26 195.00 C 4.00 4.00 4.00 2.74 -0.32 37 2 344 0
29JUN26 197.50 C 0.00 0.00 0.00 2.52 -0.26 37 0 207 0
29JUN26 200.00 C 3.56 3.56 3.44 2.31 -0.25 37 30 1,446 0
29JUN26 205.00 C 3.06 3.06 3.06 1.88 -0.25 37 1 859 0
29JUN26 210.00 C 2.65 2.65 2.63 1.58 -0.18 37 11 1,188 -9
29JUN26 215.00 C 2.41 2.46 2.38 1.29 -0.18 37 850 1,370 +825
29JUN26 220.00 C 0.00 0.00 0.00 1.07 -0.13 37 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 0.88 -0.12 37 0 406 0
29JUN26 230.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 740 0
29JUN26 235.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.47 -0.09 37 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 819 0
29JUN26 250.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 1,530 0
29JUN26 255.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 538 0
29JUN26 265.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 418 0
29JUN26 290.00 C 0.58 0.58 0.58 0.07 -0.01 38 34 1,550 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 64.86 -1.71 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.55 -2.03 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.26 -1.51 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.00 -1.49 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.84 -1.44 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.57 -1.94 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 51.41 -1.87 42 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 49.27 -1.49 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.19 -1.82 41 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 45.13 -1.45 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.14 -1.77 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 41.17 -1.42 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 39.27 -1.71 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 37.42 -1.65 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 35.62 -1.61 39 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 33.94 -1.51 39 0 30 0
29SEP26 120.00 C 32.72 32.72 32.72 32.24 -1.21 39 1 90 0
29SEP26 122.50 C 0.00 0.00 0.00 30.56 -1.54 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 29.00 -1.76 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 27.50 -1.16 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 25.86 -1.67 38 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 24.45 -1.85 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 23.22 -1.48 38 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 22.00 -1.43 38 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 21.39 -0.89 39 0 155 0
29SEP26 142.50 C 19.75 19.90 19.75 19.92 -0.63 39 28 455 +28
29SEP26 145.00 C 18.80 18.80 18.80 18.86 -0.86 38 17 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 17.86 -0.83 39 0 1,132 0
29SEP26 150.00 C 0.00 0.00 0.00 16.90 -0.99 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 16.00 -0.83 39 0 123 0
29SEP26 155.00 C 15.00 15.00 15.00 15.17 -0.78 39 1 192 +1
29SEP26 157.50 C 0.00 0.00 0.00 14.32 -0.76 39 0 437 0
29SEP26 160.00 C 0.00 0.00 0.00 13.45 -0.76 39 0 1,662 0
29SEP26 162.50 C 0.00 0.00 0.00 12.65 -0.69 39 0 390 0
29SEP26 165.00 C 12.90 12.90 12.24 11.95 -0.63 39 61 1,491 +1
29SEP26 167.50 C 0.00 0.00 0.00 11.26 -0.62 39 0 1,064 0
29SEP26 170.00 C 0.00 0.00 0.00 10.57 -0.62 39 0 2,104 0
29SEP26 172.50 C 0.00 0.00 0.00 9.87 -0.62 38 0 388 0
29SEP26 175.00 C 9.81 9.93 9.81 9.33 -0.50 39 5 6,850 +3
29SEP26 177.50 C 0.00 0.00 0.00 8.79 -0.50 38 0 2,897 0
29SEP26 180.00 C 8.83 8.83 8.83 8.26 -0.49 38 1 3,762 +1
29SEP26 182.50 C 0.00 0.00 0.00 7.72 -0.50 38 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 7.21 -0.47 38 0 717 0
29SEP26 187.50 C 0.00 0.00 0.00 6.81 -0.39 38 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 6.41 -0.38 38 0 705 0
29SEP26 192.50 C 0.00 0.00 0.00 6.01 -0.38 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 5.60 -0.39 38 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 5.22 -0.37 38 0 251 0
29SEP26 200.00 C 5.96 5.96 5.96 4.93 -0.29 38 1 6,555 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.35 -0.28 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 3.76 -0.29 38 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 3.33 -0.21 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 2.92 -0.21 38 0 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 2.51 -0.21 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.23 -0.08 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 1.96 -0.14 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 1.68 -0.14 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.44 -0.15 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.31 -0.10 38 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.12 -0.07 38 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.98 -0.07 38 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 132 0
29SEP26 270.00 C 0.00 0.00 0.00 0.73 -0.07 38 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.64 -0.06 38 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 0.57 -0.04 38 0 195 0
29SEP26 285.00 C 1.37 1.37 1.37 0.50 -0.03 38 3 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.32 -0.03 38 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 66.24 -1.41 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 64.08 -1.33 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.89 -1.32 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.73 -1.31 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.61 -1.77 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.41 -1.86 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.46 -1.54 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 51.34 -1.81 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.36 -1.79 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.53 -1.25 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 45.54 -1.73 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.70 -1.70 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.90 -1.63 40 0 0 0
30DEC26 112.50 C 37.18 37.18 37.18 40.15 -1.60 40 2 2 +2
30DEC26 115.00 C 0.00 0.00 0.00 38.46 +0.08 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 36.80 -1.19 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.21 -1.83 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 33.67 -1.80 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.27 -1.66 39 0 6 0
30DEC26 127.50 C 0.00 0.00 0.00 30.80 -1.12 39 0 0 0
30DEC26 130.00 C 30.00 30.00 29.50 29.42 -1.38 39 2 9 +2
30DEC26 132.50 C 0.00 0.00 0.00 28.12 -1.07 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 26.84 -1.29 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 25.64 -1.51 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.50 -1.45 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 23.39 -1.42 39 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 22.44 -0.88 39 0 20 0
30DEC26 147.50 C 0.00 0.00 0.00 21.45 -1.27 39 0 970 0
30DEC26 150.00 C 20.72 20.80 20.72 20.49 -1.21 39 5 320 +3
30DEC26 152.50 C 0.00 0.00 0.00 19.57 -0.90 39 0 131 0
30DEC26 155.00 C 18.97 18.97 18.97 18.70 -0.95 39 2 767 +2
30DEC26 157.50 C 0.00 0.00 0.00 17.89 -0.91 39 0 106 0
30DEC26 160.00 C 16.78 16.78 16.78 17.08 -0.88 39 1 101 +1
30DEC26 162.50 C 0.00 0.00 0.00 16.23 -0.88 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 15.38 -0.88 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 14.70 -0.74 39 0 79 0
30DEC26 170.00 C 14.45 14.45 14.45 14.02 -0.74 39 4 3,156 0
30DEC26 172.50 C 0.00 0.00 0.00 13.35 -0.74 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 12.67 -0.74 39 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 12.00 -0.74 39 0 47 0
30DEC26 180.00 C 12.30 12.30 12.05 11.42 -0.64 39 9 1,550 +7
30DEC26 182.50 C 11.70 11.70 11.70 10.90 -0.61 39 6 44 0
30DEC26 185.00 C 11.00 11.00 11.00 10.38 -0.61 39 5 32 +5
30DEC26 187.50 C 0.00 0.00 0.00 9.86 -0.61 39 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 9.34 -0.61 39 0 175 0
30DEC26 192.50 C 0.00 0.00 0.00 8.82 -0.61 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 8.43 -0.48 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 8.04 -0.48 39 0 2 0
30DEC26 200.00 C 8.72 9.03 8.72 7.65 -0.48 39 3 53 +3
30DEC26 205.00 C 0.00 0.00 0.00 6.87 -0.48 39 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 6.17 -0.40 39 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 5.61 -0.37 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.05 -0.37 39 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 4.49 -0.37 38 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 4.10 -0.28 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.70 -0.28 38 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.31 -0.28 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.97 -0.22 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.62 -0.20 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.44 -0.20 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.17 -0.20 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.95 -0.16 38 0 216 0
30DEC26 270.00 C 0.00 0.00 0.00 1.78 -0.14 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.61 -0.09 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.43 -0.10 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.17 -0.06 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.06 -0.06 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 0.92 -0.13 38 0 143 0
TOTAL CALL 19,254 568,878 +7,984
02JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
02JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
02JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
02JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
02JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
02JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
02JAN26 137.50 P 0.11 0.11 0.05 0.02 -0.02 25 169 450 +43
02JAN26 140.00 P 0.27 0.40 0.21 0.19 0.00 25 875 1,567 +218
02JAN26 142.50 P 0.90 1.25 0.76 0.90 +0.21 24 1,037 1,897 +309
02JAN26 145.00 P 2.30 2.74 1.97 2.42 +0.69 22 189 508 +23
02JAN26 147.50 P 5.00 5.00 4.56 4.82 +1.30 32 48 440 +35
02JAN26 150.00 P 6.77 6.77 6.77 7.26 +1.51 38 10 83 -10
02JAN26 152.50 P 0.00 0.00 0.00 9.79 +1.78 52 0 0 -20
02JAN26 155.00 P 12.25 12.25 12.25 12.25 +1.70 57 4 0 -20
02JAN26 157.50 P 0.00 0.00 0.00 14.79 +1.76 72 0 1 -1
02JAN26 160.00 P 0.00 0.00 0.00 17.29 +1.76 81 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 19.78 +1.76 89 0 0 0
02JAN26 165.00 P 0.00 0.00 0.00 22.28 +1.76 98 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 24.78 +1.77 106 0 0 0
02JAN26 170.00 P 26.92 26.92 26.92 27.28 +1.77 114 3 0 0
09JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
09JAN26 127.50 P 0.13 0.13 0.13 0.02 -0.01 30 2 52 +2
09JAN26 130.00 P 0.15 0.20 0.15 0.05 -0.02 29 27 308 +23
09JAN26 132.50 P 0.26 0.27 0.25 0.15 -0.01 30 42 229 +42
09JAN26 135.00 P 0.52 0.53 0.43 0.36 0.00 30 163 403 +137
09JAN26 137.50 P 0.80 0.99 0.80 0.78 +0.06 30 106 556 +66
09JAN26 140.00 P 1.30 1.70 1.30 1.48 +0.21 30 536 1,117 +376
09JAN26 142.50 P 2.26 2.70 2.26 2.46 +0.31 29 243 867 +200
09JAN26 145.00 P 3.70 4.15 3.70 3.99 +0.64 31 59 146 -7
09JAN26 147.50 P 5.80 5.80 5.40 5.79 +1.00 32 3 56 +2
09JAN26 150.00 P 8.00 8.00 7.89 7.85 +1.25 33 10 47 +10
09JAN26 152.50 P 10.05 10.05 10.05 10.05 +1.23 34 4 49 +4
09JAN26 155.00 P 0.00 0.00 0.00 12.25 +1.57 29 0 3 0
09JAN26 157.50 P 0.00 0.00 0.00 14.79 +1.68 36 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 17.29 +1.76 41 0 8 0
09JAN26 162.50 P 0.00 0.00 0.00 19.78 +1.76 45 0 1 0
09JAN26 165.00 P 0.00 0.00 0.00 22.28 +1.76 49 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 24.78 +1.77 53 0 0 0
29JAN26 80.00 P 0.02 0.02 0.01 0.01 0.00 70 310 681 +310
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 281 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 399 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,585 0
29JAN26 100.00 P 0.08 0.08 0.04 0.01 0.00 45 46 2,272 +1
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,900 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,600 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,329 0
29JAN26 112.50 P 0.15 0.15 0.11 0.02 0.00 33 15 3,093 -10
29JAN26 115.00 P 0.17 0.17 0.13 0.04 0.00 33 254 4,806 -20
29JAN26 117.50 P 0.21 0.21 0.17 0.07 0.00 32 489 966 +318
29JAN26 120.00 P 0.27 0.27 0.21 0.13 +0.01 32 258 9,888 +153
29JAN26 122.50 P 0.34 0.34 0.30 0.23 +0.02 32 84 752 -7
29JAN26 125.00 P 0.50 0.50 0.41 0.39 +0.04 32 158 2,830 +34
29JAN26 127.50 P 0.70 0.70 0.59 0.63 +0.06 32 261 3,294 +184
29JAN26 130.00 P 0.97 1.03 0.84 0.96 +0.10 32 734 13,247 +15
29JAN26 132.50 P 1.30 1.47 1.26 1.41 +0.19 32 1,819 7,806 +997
29JAN26 135.00 P 1.89 2.10 1.80 2.02 +0.27 32 813 8,753 +585
29JAN26 137.50 P 2.51 2.88 2.51 2.76 +0.34 32 407 4,102 +254
29JAN26 140.00 P 3.26 3.90 3.26 3.77 +0.46 32 1,014 11,114 +544
29JAN26 142.50 P 4.72 5.11 4.64 4.94 +0.62 32 626 6,600 +465
29JAN26 145.00 P 6.50 6.50 6.11 6.32 +0.68 32 14 7,885 -5
29JAN26 147.50 P 7.73 8.20 7.70 7.84 +0.74 32 909 5,600 -363
29JAN26 150.00 P 10.00 10.00 9.50 9.58 +0.88 33 46 15,358 +4
29JAN26 152.50 P 10.90 11.80 10.90 11.47 +0.90 33 23 3,715 +19
29JAN26 155.00 P 13.77 13.80 13.77 13.73 +1.25 35 2 7,283 +1
29JAN26 157.50 P 0.00 0.00 0.00 15.94 +1.61 37 0 2,224 0
29JAN26 160.00 P 17.50 18.00 17.50 18.22 +1.41 38 3 17,528 +2
29JAN26 162.50 P 20.26 20.26 20.19 20.19 +1.33 35 2 696 +1
29JAN26 165.00 P 0.00 0.00 0.00 22.35 +1.25 32 2 2,404 0
29JAN26 167.50 P 25.13 25.24 24.67 24.78 +1.60 33 469 1,410 +54
29JAN26 170.00 P 0.00 0.00 0.00 27.28 +1.48 35 2 1,125 -2
29JAN26 172.50 P 0.00 0.00 0.00 29.90 +1.71 41 0 1,157 0
29JAN26 175.00 P 0.00 0.00 0.00 32.35 +1.71 42 0 684 0
29JAN26 177.50 P 0.00 0.00 0.00 34.82 +1.75 44 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 37.22 +1.70 41 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 39.72 +1.70 43 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 42.31 +1.81 50 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 44.81 +1.81 52 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 47.31 +1.81 54 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 49.81 +1.81 56 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 52.31 +1.81 58 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 54.83 +1.81 61 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 57.31 +1.81 62 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 62.33 +1.65 67 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 67.32 +1.64 70 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 72.31 +1.81 73 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 77.27 +1.60 74 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 82.32 +1.65 80 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 87.32 +1.71 84 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 92.27 +1.60 84 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 97.32 +1.65 90 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 102.31 +1.64 92 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 107.31 +1.71 95 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 112.31 +1.71 98 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 117.26 +1.66 97 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 122.31 +1.81 103 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 127.31 +1.65 106 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 132.26 +1.60 105 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 137.30 +1.65 111 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 142.25 +1.60 109 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 147.30 +1.65 116 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
26FEB26 82.50 P 0.05 0.05 0.05 0.01 0.00 48 160 160 +160
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 87.50 P 0.09 0.09 0.09 0.01 0.00 43 200 200 +200
26FEB26 90.00 P 0.10 0.10 0.07 0.01 0.00 41 124 242 +124
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 95.00 P 0.11 0.11 0.11 0.01 0.00 36 90 150 +88
26FEB26 97.50 P 0.13 0.13 0.13 0.02 0.00 36 175 179 +175
26FEB26 100.00 P 0.15 0.15 0.15 0.03 0.00 36 5 71 +5
26FEB26 102.50 P 0.21 0.21 0.17 0.06 +0.01 36 315 333 +315
26FEB26 105.00 P 0.25 0.25 0.21 0.09 +0.01 36 183 1,083 +183
26FEB26 107.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 327 0
26FEB26 110.00 P 0.33 0.33 0.33 0.22 +0.03 36 1 393 +1
26FEB26 112.50 P 0.45 0.45 0.45 0.33 +0.04 36 4 349 +4
26FEB26 115.00 P 0.57 0.59 0.53 0.48 +0.06 36 60 1,040 +60
26FEB26 117.50 P 0.70 0.71 0.70 0.68 +0.08 36 26 601 +26
26FEB26 120.00 P 0.92 0.92 0.85 0.89 +0.04 35 238 9,361 +208
26FEB26 122.50 P 1.16 1.27 1.14 1.25 +0.15 35 143 1,346 +90
26FEB26 125.00 P 1.59 1.61 1.49 1.63 +0.19 35 155 1,621 +115
26FEB26 127.50 P 1.90 2.12 1.90 2.12 +0.22 35 117 2,147 +18
26FEB26 130.00 P 2.40 2.73 2.40 2.72 +0.27 35 169 9,796 -30
26FEB26 132.50 P 3.27 3.46 3.24 3.45 +0.37 35 297 1,638 +52
26FEB26 135.00 P 4.30 4.30 4.05 4.30 +0.46 35 225 21,044 +10
26FEB26 137.50 P 5.00 5.29 5.00 5.21 +0.49 35 456 3,601 0
26FEB26 140.00 P 6.08 6.45 6.08 6.40 +0.60 35 183 20,952 +118
26FEB26 142.50 P 7.50 7.70 7.50 7.63 +0.77 36 15 3,748 +7
26FEB26 145.00 P 9.05 9.12 8.80 9.24 +0.96 37 33 3,540 -7
26FEB26 147.50 P 10.21 10.21 10.21 10.57 +0.86 36 7 3,967 +7
26FEB26 150.00 P 12.30 12.30 12.30 12.31 +0.98 37 1 4,495 +1
26FEB26 152.50 P 0.00 0.00 0.00 14.10 +1.05 37 0 3,270 0
26FEB26 155.00 P 15.80 15.80 15.80 15.92 +1.13 38 3 4,228 -3
26FEB26 157.50 P 0.00 0.00 0.00 17.88 +1.24 38 0 1,447 0
26FEB26 160.00 P 0.00 0.00 0.00 19.88 +1.20 39 0 4,702 0
26FEB26 162.50 P 0.00 0.00 0.00 22.02 +1.36 40 0 893 0
26FEB26 165.00 P 0.00 0.00 0.00 24.17 +1.41 40 0 247 0
26FEB26 167.50 P 0.00 0.00 0.00 26.31 +1.42 40 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 28.66 +1.93 41 0 259 0
26FEB26 172.50 P 0.00 0.00 0.00 30.93 +1.59 42 0 7 0
26FEB26 175.00 P 33.32 33.32 33.32 33.47 +1.51 44 1 21 -1
26FEB26 177.50 P 0.00 0.00 0.00 35.35 +1.62 41 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 37.70 +1.60 41 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 40.08 +1.91 41 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 42.50 +1.97 42 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 44.92 +1.89 42 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 47.36 +1.72 43 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 49.85 +1.70 44 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 52.35 +1.74 46 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 54.83 +1.74 47 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 57.34 +1.76 48 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 62.33 +1.62 51 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 67.34 +1.61 54 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 72.33 +1.62 57 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 77.31 +1.58 58 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 82.32 +1.61 61 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 87.32 +1.61 64 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 92.30 +1.60 65 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 97.33 +1.63 69 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 102.31 +1.59 70 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 107.32 +1.62 73 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 112.32 +1.62 75 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 117.30 +1.60 77 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 122.32 +1.63 79 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 127.32 +1.63 81 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 132.32 +1.61 83 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 137.31 +1.60 85 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 142.29 +1.58 86 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 147.30 +1.59 88 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 152.28 +1.76 89 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 157.28 +1.58 91 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,816 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,967 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,353 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,397 0
30MAR26 87.50 P 0.20 0.20 0.20 0.02 0.00 37 1 544 0
30MAR26 90.00 P 0.22 0.22 0.22 0.03 0.00 36 21 7,755 +21
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 36 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 0.00 36 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 9,048 0
30MAR26 100.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 2,060 0
30MAR26 105.00 P 0.56 0.58 0.56 0.38 +0.03 36 2 9,033 0
30MAR26 107.50 P 0.00 0.00 0.00 0.52 +0.05 36 0 5,392 0
30MAR26 110.00 P 0.90 0.90 0.80 0.71 +0.05 36 72 16,572 +23
30MAR26 112.50 P 1.07 1.10 1.07 0.95 +0.08 36 152 2,723 +105
30MAR26 115.00 P 1.27 1.34 1.21 1.22 +0.08 36 101 5,791 +11
30MAR26 117.50 P 1.52 1.65 1.52 1.60 +0.14 37 191 8,859 -19
30MAR26 120.00 P 1.89 2.02 1.86 2.00 +0.21 36 380 21,690 -314
30MAR26 122.50 P 2.22 2.51 2.22 2.49 +0.27 36 175 3,558 +85
30MAR26 125.00 P 2.91 3.00 2.91 2.98 +0.27 36 1,350 11,331 +504
30MAR26 127.50 P 3.52 3.62 3.41 3.62 +0.29 36 106 5,905 -13
30MAR26 130.00 P 4.20 4.44 4.11 4.43 +0.43 36 514 22,389 +298
30MAR26 132.50 P 5.16 5.23 5.16 5.22 +0.44 36 137 35,720 0
30MAR26 135.00 P 5.95 6.22 5.95 6.17 +0.54 36 241 29,916 +189
30MAR26 137.50 P 7.13 7.20 7.13 7.24 +0.60 36 18 3,741 -12
30MAR26 140.00 P 8.24 8.44 8.24 8.42 +0.72 36 156 16,822 -114
30MAR26 142.50 P 9.43 9.73 9.43 9.68 +0.78 36 129 4,664 +9
30MAR26 145.00 P 10.88 10.92 10.88 10.92 +0.67 36 2 9,720 +2
30MAR26 147.50 P 0.00 0.00 0.00 12.59 +0.88 37 0 3,721 0
30MAR26 150.00 P 14.35 14.35 14.08 14.26 +0.73 37 3 16,355 +2
30MAR26 152.50 P 0.00 0.00 0.00 16.03 +0.99 38 0 4,425 0
30MAR26 155.00 P 0.00 0.00 0.00 17.79 +1.08 38 0 6,775 0
30MAR26 157.50 P 0.00 0.00 0.00 19.63 +1.07 38 0 1,642 0
30MAR26 160.00 P 21.35 21.35 21.35 21.45 +1.19 38 30 7,054 0
30MAR26 162.50 P 0.00 0.00 0.00 22.84 +0.50 36 0 903 0
30MAR26 165.00 P 0.00 0.00 0.00 24.80 +0.66 36 0 9,867 0
30MAR26 167.50 P 0.00 0.00 0.00 27.65 +1.49 40 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 29.75 +1.55 40 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 31.90 +1.57 40 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 34.08 +1.64 41 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 36.30 +1.68 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 38.56 +1.73 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 40.83 +1.80 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 43.11 +1.53 41 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 45.44 +1.56 41 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 47.80 +1.86 42 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 50.19 +1.90 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 52.61 +2.00 42 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 54.92 +1.83 41 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 57.42 +1.84 42 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 62.35 +1.64 44 0 88 0
30MAR26 210.00 P 0.00 0.00 0.00 67.34 +1.61 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 72.33 +1.62 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 77.33 +1.60 50 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 82.32 +1.61 52 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 87.32 +1.61 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 92.31 +1.61 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 97.33 +1.63 58 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 102.31 +1.59 60 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 107.32 +1.62 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 112.32 +1.62 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 117.30 +1.60 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 122.32 +1.63 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 127.32 +1.63 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 132.32 +1.61 70 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 137.31 +1.60 72 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 142.30 +1.59 73 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 147.30 +1.59 75 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 152.29 +1.77 76 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 157.29 +1.59 77 0 0 0
29APR26 122.50 P 3.13 3.32 3.13 3.40 - 36 40 40 -
29APR26 125.00 P 3.77 3.97 3.77 4.03 - 36 4 4 -
29APR26 127.50 P 0.00 0.00 0.00 4.78 - 36 0 0 -
29APR26 130.00 P 5.39 5.40 5.39 5.57 - 36 3 3 -
29APR26 132.50 P 6.34 6.34 6.34 6.46 - 36 100 100 -
29APR26 135.00 P 7.40 7.40 7.40 7.44 - 36 1 1 -
29APR26 137.50 P 0.00 0.00 0.00 8.50 - 36 0 0 -
29APR26 140.00 P 9.69 9.69 9.69 9.72 - 36 100 100 -
29APR26 142.50 P 0.00 0.00 0.00 11.05 - 36 0 0 -
29APR26 145.00 P 12.50 12.51 12.49 12.49 - 36 6 6 -
29APR26 147.50 P 0.00 0.00 0.00 13.98 - 37 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 15.57 - 37 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 17.25 - 37 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 18.98 - 37 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 20.80 - 38 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 22.68 - 38 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 24.63 - 38 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 26.62 - 39 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 28.64 - 39 0 0 -
29JUN26 80.00 P 0.60 0.60 0.60 0.13 +0.01 37 10 2,584 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 +0.03 37 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 +0.05 37 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.79 +0.07 37 0 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.98 +0.07 37 0 2,150 0
29JUN26 100.00 P 0.00 0.00 0.00 1.26 +0.11 37 0 6,664 0
29JUN26 102.50 P 0.00 0.00 0.00 1.54 +0.12 37 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 1.90 +0.16 37 0 4,589 0
29JUN26 107.50 P 0.00 0.00 0.00 2.29 +0.16 37 0 3,944 0
29JUN26 110.00 P 2.68 2.80 2.68 2.75 +0.23 37 73 4,268 +68
29JUN26 112.50 P 3.13 3.13 3.13 3.27 +0.25 38 30 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 3.73 +0.24 37 0 5,808 0
29JUN26 117.50 P 4.24 4.24 4.21 4.29 +0.24 37 31 1,811 +1
29JUN26 120.00 P 4.90 4.90 4.81 4.91 +0.32 37 83 4,895 +79
29JUN26 122.50 P 5.65 5.65 5.56 5.63 +0.36 37 86 2,239 +65
29JUN26 125.00 P 6.35 6.35 6.35 6.43 +0.38 36 2 7,363 0
29JUN26 127.50 P 7.28 7.28 7.28 7.25 +0.40 36 1 1,177 0
29JUN26 130.00 P 8.00 8.15 8.00 8.24 +0.50 36 7 3,813 +7
29JUN26 132.50 P 0.00 0.00 0.00 9.22 +0.50 36 0 1,780 0
29JUN26 135.00 P 10.30 10.30 10.20 10.27 +0.55 36 3 8,697 0
29JUN26 137.50 P 0.00 0.00 0.00 11.44 +0.61 36 0 2,563 0
29JUN26 140.00 P 12.65 12.71 12.65 12.61 +0.56 36 33 5,003 +33
29JUN26 142.50 P 14.05 14.05 14.05 14.03 +0.67 36 1,102 8,865 +1,102
29JUN26 145.00 P 0.00 0.00 0.00 15.46 +0.88 36 0 10,258 0
29JUN26 147.50 P 0.00 0.00 0.00 16.93 +0.98 37 0 2,847 0
29JUN26 150.00 P 0.00 0.00 0.00 18.54 +0.89 37 0 14,044 0
29JUN26 152.50 P 0.00 0.00 0.00 20.21 +0.93 37 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 21.90 +0.99 37 0 1,759 0
29JUN26 157.50 P 0.00 0.00 0.00 23.50 +0.72 37 0 980 0
29JUN26 160.00 P 24.85 24.85 24.85 25.34 +0.95 38 30 7,646 +30
29JUN26 162.50 P 0.00 0.00 0.00 27.50 +1.35 39 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 29.14 +1.08 38 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 30.90 +0.92 38 0 599 0
29JUN26 170.00 P 32.28 32.28 32.28 33.02 +1.37 39 1 378 +1
29JUN26 172.50 P 0.00 0.00 0.00 35.01 +0.96 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 37.07 +1.48 39 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 39.14 +1.52 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 41.25 +1.57 39 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 43.32 +1.57 39 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 45.47 +1.59 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 47.66 +1.64 40 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 49.84 +1.67 40 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 51.97 +1.62 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.19 +1.63 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.51 +1.72 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.81 +1.50 41 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 63.41 +1.82 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 68.02 +1.49 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 72.70 +1.33 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.53 +1.80 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 82.39 +1.45 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.35 +1.54 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 92.31 +1.61 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 97.33 +1.63 45 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 102.31 +1.59 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 107.32 +1.62 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 112.32 +1.61 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.30 +1.59 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 122.32 +1.61 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.32 +1.61 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.32 +1.61 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.31 +1.60 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.30 +1.59 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.30 +1.59 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.29 +1.59 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.29 +1.59 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.53 +0.06 38 0 589 0
29SEP26 82.50 P 0.00 0.00 0.00 0.66 +0.06 38 0 138 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 +0.09 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.05 +0.09 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.29 +0.13 38 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 1.58 +0.14 38 0 957 0
29SEP26 95.00 P 0.00 0.00 0.00 1.87 +0.14 38 0 331 0
29SEP26 97.50 P 0.00 0.00 0.00 2.27 +0.19 38 0 113 0
29SEP26 100.00 P 0.00 0.00 0.00 2.67 +0.20 38 0 406 0
29SEP26 102.50 P 0.00 0.00 0.00 3.12 +0.24 38 0 183 0
29SEP26 105.00 P 0.00 0.00 0.00 3.51 +0.12 38 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 4.19 +0.27 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.55 +0.08 37 0 741 0
29SEP26 112.50 P 0.00 0.00 0.00 5.34 +0.27 38 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.99 +0.44 38 0 5,709 0
29SEP26 117.50 P 6.67 6.67 6.67 6.69 +0.34 38 20 480 0
29SEP26 120.00 P 7.46 7.50 7.40 7.44 +0.44 37 28 1,400 -6
29SEP26 122.50 P 0.00 0.00 0.00 8.29 +0.47 37 0 923 0
29SEP26 125.00 P 9.05 9.10 9.05 9.18 +0.53 37 8 1,870 +8
29SEP26 127.50 P 10.20 10.20 9.99 10.18 +0.55 37 93 945 +17
29SEP26 130.00 P 0.00 0.00 0.00 11.19 +0.53 37 0 6,152 0
29SEP26 132.50 P 0.00 0.00 0.00 12.29 +0.48 37 0 726 0
29SEP26 135.00 P 0.00 0.00 0.00 13.42 +0.49 37 0 3,656 0
29SEP26 137.50 P 14.70 14.70 14.65 14.65 +0.59 37 81 1,299 +63
29SEP26 140.00 P 16.00 16.00 16.00 15.96 +0.69 37 1 6,151 +1
29SEP26 142.50 P 17.22 17.22 17.22 17.22 +0.63 37 1 844 +1
29SEP26 145.00 P 0.00 0.00 0.00 18.79 +0.82 37 0 5,194 0
29SEP26 147.50 P 0.00 0.00 0.00 20.25 +0.80 37 0 841 0
29SEP26 150.00 P 0.00 0.00 0.00 21.76 +0.62 38 0 5,076 0
29SEP26 152.50 P 0.00 0.00 0.00 23.36 +1.02 38 0 1,352 0
29SEP26 155.00 P 0.00 0.00 0.00 25.04 +0.91 38 0 2,506 0
29SEP26 157.50 P 0.00 0.00 0.00 26.75 +1.00 38 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 27.85 +0.58 37 0 5,834 0
29SEP26 162.50 P 0.00 0.00 0.00 30.24 +1.23 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 32.00 +1.03 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 33.89 +1.10 38 0 491 0
29SEP26 170.00 P 35.78 35.78 35.78 35.79 +1.34 39 1 457 -1
29SEP26 172.50 P 0.00 0.00 0.00 37.69 +1.36 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 39.66 +1.38 39 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 41.64 +1.44 39 0 31 0
29SEP26 180.00 P 43.70 43.70 43.70 43.61 +1.26 39 1 1,854 +1
29SEP26 182.50 P 0.00 0.00 0.00 45.63 +1.43 39 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 47.66 +1.43 39 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 49.72 +1.43 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.86 +1.51 39 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 53.96 +1.51 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.12 +1.55 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 58.28 +1.57 40 0 1 0
29SEP26 200.00 P 60.42 60.68 60.42 60.68 +1.59 40 61 209 +60
29SEP26 205.00 P 0.00 0.00 0.00 64.89 +1.25 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.32 +1.65 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 73.92 +1.75 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.50 +1.78 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 83.19 +1.46 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 87.85 +1.44 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.62 +1.45 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 97.50 +1.50 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 102.38 +1.54 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 107.32 +1.62 41 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 112.32 +1.61 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 117.30 +1.59 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 122.32 +1.61 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.32 +1.61 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.32 +1.61 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.31 +1.60 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 142.30 +1.59 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.30 +1.59 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.29 +1.59 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.29 +1.59 52 0 0 0
30DEC26 80.00 P 1.59 1.60 1.59 1.07 +0.07 38 13 217 +13
30DEC26 82.50 P 0.00 0.00 0.00 1.28 +0.07 38 0 53 0
30DEC26 85.00 P 0.00 0.00 0.00 1.58 +0.10 38 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 1.87 +0.10 38 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 2.22 +0.15 38 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 2.62 +0.14 38 0 2 0
30DEC26 95.00 P 3.25 3.25 3.25 3.03 +0.15 39 4 10 +4
30DEC26 97.50 P 0.00 0.00 0.00 3.52 +0.21 39 0 104 0
30DEC26 100.00 P 4.09 4.10 4.09 3.97 +0.12 38 4 80 0
30DEC26 102.50 P 0.00 0.00 0.00 4.61 +0.21 39 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 4.95 0.00 38 0 109 0
30DEC26 107.50 P 0.00 0.00 0.00 5.78 +0.22 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 6.42 +0.27 38 0 27 0
30DEC26 112.50 P 7.20 7.20 7.20 7.09 +0.27 38 1 81 +1
30DEC26 115.00 P 7.80 7.80 7.74 7.84 +0.42 38 18 243 +18
30DEC26 117.50 P 8.56 8.56 8.56 8.61 +0.34 38 1 308 +1
30DEC26 120.00 P 9.09 9.50 9.09 9.49 +0.40 38 49 444 +2
30DEC26 122.50 P 10.30 10.30 10.15 10.40 +0.46 37 22 435 +20
30DEC26 125.00 P 11.23 11.29 11.23 11.41 +0.46 37 30 252 +30
30DEC26 127.50 P 12.51 12.51 12.27 12.43 +0.47 37 30 553 +28
30DEC26 130.00 P 13.28 13.40 13.28 13.46 +0.47 37 48 4,148 +48
30DEC26 132.50 P 0.00 0.00 0.00 14.63 +0.50 37 0 395 0
30DEC26 135.00 P 15.60 15.60 15.60 15.84 +0.61 37 2 430 +2
30DEC26 137.50 P 0.00 0.00 0.00 17.08 +0.61 37 0 2,378 0
30DEC26 140.00 P 18.00 18.46 18.00 18.25 +0.55 37 65 369 +5
30DEC26 142.50 P 19.80 19.80 19.80 19.62 +0.52 37 2 22 +2
30DEC26 145.00 P 0.00 0.00 0.00 21.22 +0.97 37 0 230 0
30DEC26 147.50 P 0.00 0.00 0.00 22.70 +1.02 37 0 355 0
30DEC26 150.00 P 0.00 0.00 0.00 24.25 +1.09 38 0 521 0
30DEC26 152.50 P 0.00 0.00 0.00 25.83 +1.14 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 27.40 +0.82 38 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 29.09 +0.89 38 0 76 0
30DEC26 160.00 P 0.00 0.00 0.00 30.79 +0.96 38 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 32.54 +0.89 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.34 +1.13 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 36.12 +1.14 38 0 0 0
30DEC26 170.00 P 37.79 37.79 37.79 37.34 +0.54 37 1 2,503 +1
30DEC26 172.50 P 0.00 0.00 0.00 39.83 +0.95 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 41.73 +1.23 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 43.72 +0.99 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.66 +1.31 39 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 47.66 +1.07 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.65 +1.35 39 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 51.69 +1.12 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.73 +1.13 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.80 +1.14 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.88 +1.15 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.99 +1.18 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.10 +1.58 39 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.39 +1.49 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.77 +1.18 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 75.20 +1.22 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.68 +1.23 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.21 +1.70 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.81 +1.76 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 93.45 +1.79 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 98.14 +1.83 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.87 +1.91 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.67 +1.97 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.50 +1.79 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.38 +1.67 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.32 +1.54 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.32 +1.60 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.32 +1.61 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.31 +1.60 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.30 +1.59 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.30 +1.59 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.29 +1.59 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.29 +1.59 48 0 0 0
TOTAL PUT 21,788 866,557 +9,374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 12.17
29JAN26 5.75 C 0.00 0.00 0.00 6.47 +0.03 140 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 6.29 +0.08 164 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.95 -0.01 109 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.80 +0.09 150 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 5.50 +0.04 126 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.28 +0.07 129 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 5.06 +0.10 130 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.77 +0.06 112 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.48 +0.04 92 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 4.32 +0.10 112 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.05 +0.09 100 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 3.69 -0.02 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.47 0.00 65 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.30 +0.10 82 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.97 0.00 56 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.79 +0.06 68 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.48 +0.03 49 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 2.25 +0.01 49 0 1,213 0
29JAN26 10.50 C 1.90 1.90 1.90 1.82 +0.04 50 15 781 0
29JAN26 11.00 C 0.00 0.00 0.00 1.43 +0.01 51 0 327 0
29JAN26 11.50 C 0.00 0.00 0.00 1.06 -0.03 49 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 0.78 -0.03 49 0 177 0
29JAN26 12.50 C 0.68 0.72 0.51 0.55 -0.03 49 33 246 +11
29JAN26 13.00 C 0.55 0.55 0.55 0.38 -0.03 50 5 125 0
29JAN26 13.50 C 0.28 0.28 0.28 0.24 -0.03 49 2 124 +2
29JAN26 14.00 C 0.28 0.28 0.20 0.16 -0.02 50 20 105 +3
29JAN26 14.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 125 0
29JAN26 15.00 C 0.14 0.14 0.14 0.06 -0.01 49 20 172 +20
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 56 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JAN26 16.50 C 0.05 0.05 0.05 0.01 -0.01 49 9 88 -9
26FEB26 7.50 C 0.00 0.00 0.00 4.82 +0.09 86 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.49 +0.01 63 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.32 +0.08 77 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.08 +0.08 73 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.81 +0.08 66 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.47 -0.01 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.30 +0.02 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.03 -0.03 48 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.85 +0.07 54 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.64 +0.07 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 -0.08 47 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.99 +0.03 49 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 -0.11 45 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.30 -0.01 47 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.04 0.00 48 0 317 0
26FEB26 12.50 C 0.92 0.96 0.90 0.82 0.00 48 19 351 -7
26FEB26 13.00 C 0.75 0.76 0.59 0.63 -0.02 48 19 50 +16
26FEB26 13.50 C 0.00 0.00 0.00 0.48 -0.02 48 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 25 0
26FEB26 14.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 29 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 9.41 +0.10 183 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.23 +0.02 144 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.13 +0.02 140 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.12 +0.11 173 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.91 +0.02 117 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.80 -0.02 98 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.76 +0.04 141 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.64 +0.02 129 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.63 +0.11 157 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.51 +0.09 148 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.45 +0.13 155 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.26 +0.04 125 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.25 +0.16 149 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.14 +0.15 143 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.91 -0.01 86 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.86 +0.07 114 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.75 +0.04 108 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.61 +0.02 77 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.52 -0.01 86 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.51 +0.08 119 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.34 +0.04 94 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.23 +0.04 86 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.97 +0.03 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.72 -0.01 68 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.47 0.00 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.29 +0.07 87 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.99 +0.03 67 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.81 +0.07 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.54 +0.04 73 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.28 +0.02 67 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.12 +0.12 78 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.82 +0.08 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.50 -0.02 47 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.32 +0.07 58 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.08 +0.08 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.81 +0.06 49 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.57 0.00 47 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.37 +0.01 50 0 7 0
30MAR26 9.25 C 3.40 3.40 3.40 3.07 -0.01 40 1 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 +0.01 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 +0.07 48 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.56 +0.06 50 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 2.12 -0.11 45 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.81 -0.06 47 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 -0.01 47 0 53 0
30MAR26 12.00 C 1.44 1.44 1.26 1.28 -0.01 48 12 170 +9
30MAR26 12.50 C 0.00 0.00 0.00 1.06 -0.01 48 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.87 -0.02 48 0 15 0
30MAR26 13.50 C 0.84 0.84 0.84 0.71 -0.02 48 15 15 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.45 -0.02 48 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 61 0
30MAR26 15.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 30 0
30MAR26 16.00 C 0.37 0.37 0.30 0.22 -0.01 48 40 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 6 0
29APR26 8.75 C 0.00 0.00 0.00 3.66 - 48 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.46 - 49 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.18 - 43 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.08 - 50 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 2.82 - 46 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 2.60 - 44 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 2.30 - 47 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 1.95 - 45 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.76 - 49 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 1.44 - 47 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 1.23 - 47 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 1.05 - 48 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.90 - 48 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.75 - 48 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.62 - 48 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.51 - 48 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.42 - 48 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.35 - 48 0 0 -
29APR26 16.50 C 0.41 0.41 0.41 0.28 - 48 1 1 -
29JUN26 3.70 C 0.00 0.00 0.00 8.65 +0.08 109 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.51 +0.09 98 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.45 +0.10 104 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.31 +0.09 93 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.25 +0.11 99 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.14 +0.15 95 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.00 +0.08 84 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.93 +0.09 89 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.79 +0.08 78 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.64 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.63 +0.10 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.51 +0.08 77 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.46 +0.15 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.32 +0.12 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.02 +0.05 57 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.80 +0.02 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.60 +0.06 68 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.32 +0.01 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.11 +0.07 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.83 +0.05 53 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.62 +0.08 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.36 +0.03 51 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.12 +0.05 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.93 +0.06 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.68 +0.03 49 0 8 0
29JUN26 8.00 C 4.35 4.35 4.35 4.46 +0.05 49 4 13 -1
29JUN26 8.25 C 0.00 0.00 0.00 4.25 +0.05 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 +0.02 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.05 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.62 +0.04 47 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 +0.07 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.22 +0.04 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.06 +0.08 46 0 0 0
29JUN26 10.00 C 2.77 2.77 2.77 2.87 +0.05 46 4 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.53 +0.03 45 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 -0.06 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 +0.03 46 0 15 0
29JUN26 12.00 C 1.85 1.95 1.74 1.75 +0.01 46 4 129 +4
29JUN26 12.50 C 0.00 0.00 0.00 1.52 0.00 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 +0.01 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 0.00 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 0.00 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.01 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.01 47 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.01 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.01 47 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 7.63 +0.10 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.52 +0.09 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.46 +0.12 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.32 +0.06 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.06 +0.07 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.85 +0.07 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.61 +0.07 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.36 +0.05 57 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.13 +0.07 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.84 +0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.64 +0.05 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.44 +0.07 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.23 +0.07 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.95 0.00 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 +0.05 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.63 +0.08 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 +0.04 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.08 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.00 +0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.81 +0.05 48 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.61 +0.02 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.46 +0.05 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 +0.03 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 +0.09 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 +0.08 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 +0.02 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.28 -0.01 46 0 17 0
29SEP26 12.00 C 2.02 2.02 2.02 2.12 +0.03 48 10 84 +10
29SEP26 12.50 C 2.01 2.01 2.01 1.85 0.00 46 14 52 +14
29SEP26 13.00 C 0.00 0.00 0.00 1.68 0.00 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 +0.01 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.02 47 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.02 47 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.71 +0.06 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.53 +0.06 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.35 +0.06 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.16 +0.05 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 +0.05 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 +0.04 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.06 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 +0.04 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.03 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 +0.02 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.02 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.05 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 +0.05 47 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.05 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 +0.04 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 +0.04 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.04 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 +0.01 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 0.00 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 0.00 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 - 47 0 0 -
TOTAL CALL 247 12,366 +87
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 155 0
29JAN26 9.50 P 0.03 0.03 0.03 0.02 -0.01 48 1 137 0
29JAN26 9.75 P 0.03 0.03 0.03 0.04 0.00 51 10 593 +10
29JAN26 10.00 P 0.05 0.05 0.04 0.06 0.00 51 13 1,640 0
29JAN26 10.50 P 0.09 0.10 0.08 0.10 -0.02 47 43 860 -26
29JAN26 11.00 P 0.19 0.20 0.19 0.20 -0.02 47 203 360 +188
29JAN26 11.50 P 0.39 0.39 0.39 0.36 -0.02 49 2 212 0
29JAN26 12.00 P 0.49 0.62 0.48 0.56 -0.03 48 10 122 +5
29JAN26 12.50 P 0.80 0.90 0.72 0.86 -0.02 50 27 72 +8
29JAN26 13.00 P 0.00 0.00 0.00 1.20 -0.01 51 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 1.53 -0.07 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.01 +0.02 54 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.38 -0.08 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.86 -0.08 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.34 -0.09 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 8.50 P 0.03 0.03 0.03 0.02 0.00 47 5 29 0
26FEB26 8.75 P 0.03 0.03 0.03 0.03 0.00 47 5 31 +5
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 +0.01 49 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.09 0.00 48 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.12 0.00 48 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 349 0
26FEB26 11.00 P 0.00 0.00 0.00 0.39 0.00 47 0 446 0
26FEB26 11.50 P 0.48 0.58 0.48 0.56 -0.02 46 17 488 +2
26FEB26 12.00 P 0.00 0.00 0.00 0.80 +0.01 47 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.08 0.00 48 0 280 0
26FEB26 13.00 P 0.00 0.00 0.00 1.40 -0.01 48 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 1.77 -0.02 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.14 0.00 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.58 -0.02 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.04 +0.01 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.46 -0.04 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.93 -0.02 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.42 -0.05 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 50 3 17 -3
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 48 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 0.00 49 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 0.00 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 0.00 47 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 47 0 331 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.40 -0.01 47 0 52 0
30MAR26 11.00 P 0.00 0.00 0.00 0.56 0.00 47 0 54 0
30MAR26 11.50 P 0.64 0.65 0.64 0.76 +0.01 47 7 48 +7
30MAR26 12.00 P 1.04 1.04 1.04 1.00 0.00 47 15 46 +15
30MAR26 12.50 P 0.00 0.00 0.00 1.27 -0.01 47 0 23 0
30MAR26 13.00 P 1.52 1.62 1.52 1.62 +0.01 48 10 35 +5
30MAR26 13.50 P 0.00 0.00 0.00 1.98 0.00 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.36 +0.09 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.76 +0.01 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.16 -0.02 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.60 -0.01 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.01 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.50 -0.04 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.14 - 47 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.18 - 47 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.21 - 47 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.26 - 47 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.32 - 47 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.38 - 47 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.52 - 46 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.70 - 47 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.92 - 47 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 1.17 - 47 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 1.46 - 48 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 1.78 - 48 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 2.13 - 49 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 2.51 - 50 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 2.90 - 51 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 3.28 - 50 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 3.70 - 51 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 4.12 - 51 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 4.59 - 53 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 47 0 15 0
29JUN26 8.00 P 0.16 0.16 0.16 0.14 0.00 46 3 3 +3
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.01 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 0.00 46 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 0.00 46 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.02 46 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 0.00 46 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.01 46 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 -0.01 46 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 -0.02 45 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.91 -0.02 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.14 -0.02 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.41 -0.01 46 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.01 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 0.00 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.37 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.73 +0.01 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.11 +0.01 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.48 +0.02 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.90 +0.04 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.05 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 -0.01 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 0.00 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
29SEP26 10.00 P 0.82 0.82 0.82 0.83 -0.02 46 5 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 -0.02 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 -0.03 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 -0.01 46 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 -0.01 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 2.08 -0.01 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 -0.02 47 0 45 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.01 47 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 -0.01 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 -0.01 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.81 -0.02 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 0.00 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.60 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.01 -0.06 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 0.00 47 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.02 46 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.03 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 -0.03 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 -0.04 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 -0.04 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 -0.04 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.32 -0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 -0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 -0.03 48 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 -0.03 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.85 -0.03 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 - 49 0 0 -
TOTAL PUT 379 17,178 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.05
29JAN26 4.10 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.88 -0.04 45 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.57 -0.06 26 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.29 -0.03 35 0 2 0
29JAN26 5.00 C 0.24 0.24 0.24 0.24 -0.04 36 15 164 0
29JAN26 5.25 C 0.13 0.14 0.13 0.13 -0.02 36 20 916 -7
29JAN26 5.50 C 0.07 0.07 0.07 0.06 -0.02 35 50 864 +50
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 458 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 845 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 791 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,056 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.81 -0.07 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.63 -0.06 32 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.37 -0.06 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 -0.03 36 0 332 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 226 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 -0.02 37 0 471 0
26FEB26 6.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 487 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.82 -0.02 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.72 -0.02 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.60 -0.02 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.02 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.01 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.12 -0.04 37 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.04 36 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.67 -0.02 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.02 39 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.55 -0.04 40 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.02 39 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 -0.03 38 0 164 0
30MAR26 6.00 C 0.16 0.16 0.16 0.11 -0.03 38 3 262 0
30MAR26 6.25 C 0.11 0.11 0.11 0.08 -0.02 39 5 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 262 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 243 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 41 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 - 40 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 1.01 - 40 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.93 - 39 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.88 - 42 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.79 - 39 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.73 - 40 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.67 - 40 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.60 - 38 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.55 - 39 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.50 - 39 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.40 - 40 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.31 - 40 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.23 - 39 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.17 - 39 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.13 - 39 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.10 - 40 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.07 - 39 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 1.88 -0.03 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.75 -0.08 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.68 -0.04 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 -0.03 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 -0.03 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 -0.01 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.03 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.03 42 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 -0.04 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.54 -0.02 41 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.45 -0.03 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.37 -0.03 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.03 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.03 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.03 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.01 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 -0.03 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 -0.02 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.02 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.01 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.47 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 -0.02 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 -0.02 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 -0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.03 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 -0.04 44 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
30DEC26 6.00 C 0.63 0.63 0.63 0.64 -0.04 45 3 3 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.04 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 -0.03 45 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.04 45 0 1 0
30DEC26 7.00 C 0.44 0.44 0.44 0.40 -0.03 45 3 9 +3
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
TOTAL CALL 99 18,190 +49
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JAN26 4.40 P 0.02 0.02 0.02 0.02 0.00 36 20 44 +20
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 36 0 68 0
29JAN26 4.60 P 0.04 0.04 0.04 0.05 +0.01 37 50 156 +33
29JAN26 4.70 P 0.06 0.06 0.06 0.06 0.00 34 25 108 +25
29JAN26 4.80 P 0.09 0.09 0.09 0.09 +0.01 34 110 145 +88
29JAN26 4.90 P 0.11 0.12 0.11 0.12 +0.01 33 25 418 +2
29JAN26 5.00 P 0.16 0.16 0.16 0.16 +0.01 33 2 581 +2
29JAN26 5.25 P 0.30 0.32 0.29 0.31 +0.03 34 23 559 +13
29JAN26 5.50 P 0.49 0.49 0.49 0.51 +0.04 38 25 835 -25
29JAN26 5.75 P 0.00 0.00 0.00 0.74 +0.08 43 0 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.98 +0.07 49 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.21 +0.04 47 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.47 +0.04 60 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.73 +0.05 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.98 +0.05 78 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.48 +0.04 90 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.24 +0.04 111 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.74 +0.04 122 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 36 0 38 0
26FEB26 4.50 P 0.08 0.08 0.08 0.08 0.00 36 20 320 +20
26FEB26 4.60 P 0.00 0.00 0.00 0.10 0.00 36 0 267 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 0.00 36 0 228 0
26FEB26 4.80 P 0.00 0.00 0.00 0.17 +0.02 36 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 +0.01 36 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 634 0
26FEB26 5.25 P 0.38 0.38 0.38 0.40 +0.02 37 25 152 +21
26FEB26 5.50 P 0.00 0.00 0.00 0.57 +0.02 37 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.78 +0.06 39 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 1.00 +0.04 41 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 1.25 +0.06 47 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.48 +0.04 48 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.73 +0.05 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.98 +0.03 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.24 +0.04 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.48 +0.04 67 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.24 +0.04 82 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 40 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 0.00 38 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 37 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.01 38 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 +0.01 37 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 +0.01 37 0 242 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.01 38 0 36 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 861 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 +0.01 38 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.65 +0.03 39 0 892 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 +0.03 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 +0.04 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 +0.04 42 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.02 40 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.05 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.03 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.04 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.02 56 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.02 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 +0.03 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 +0.04 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.48 +0.03 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.74 +0.04 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.47 +0.03 76 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.11 - 39 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.13 - 38 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.19 - 38 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.22 - 38 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.26 - 38 0 0 -
29APR26 4.80 P 0.29 0.29 0.29 0.30 - 38 5 5 -
29APR26 4.90 P 0.00 0.00 0.00 0.35 - 39 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.40 - 39 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.54 - 39 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.71 - 40 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.90 - 41 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 1.10 - 42 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.32 - 44 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.54 - 45 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.77 - 46 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.99 - 45 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 2.24 - 48 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 40 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 40 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 41 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 41 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 41 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 0.00 41 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 0.00 40 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.02 41 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.02 40 0 11 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.01 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.01 40 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.01 40 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.02 41 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.02 42 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.04 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 +0.04 44 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 +0.05 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.04 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.03 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 +0.04 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.02 46 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.03 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.04 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 +0.03 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.74 +0.04 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.47 +0.03 59 0 0 0
29SEP26 4.10 P 0.27 0.27 0.27 0.27 0.00 42 1 6 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 0.00 42 0 90 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 0.00 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 0.00 42 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 0.00 42 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.01 43 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.02 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.02 43 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.01 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.02 44 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 +0.03 45 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 +0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 +0.03 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.02 47 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.02 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 +0.03 47 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.02 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 +0.03 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.74 +0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 0.00 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.47 +0.03 51 0 3 0
30DEC26 4.10 P 0.36 0.36 0.36 0.36 0.00 43 3 68 +3
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.01 43 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 0.00 43 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 0.00 44 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 0.00 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.01 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.01 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.02 44 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.02 44 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.02 45 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.01 46 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 +0.01 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.02 47 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.01 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.01 48 0 0 0
TOTAL PUT 334 20,489 +203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 53.32
29JAN26 41.00 C 0.00 0.00 0.00 12.34 -0.55 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.35 -0.54 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.35 -0.58 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.36 -0.57 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.36 -0.58 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.37 -0.57 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.38 -0.56 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.38 -0.57 0 0 80 0
29JAN26 49.00 C 0.00 0.00 0.00 4.42 -0.44 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.48 -0.54 13 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 1.50 -0.44 15 0 294 0
29JAN26 55.00 C 0.58 0.61 0.56 0.44 -0.19 16 108 600 -36
29JAN26 57.50 C 0.16 0.16 0.16 0.07 -0.07 16 2 738 +1
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 225 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 12.35 -0.68 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.53 -0.50 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.45 -0.59 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.54 -0.50 17 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.41 -0.64 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.56 -0.66 16 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.58 -0.68 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.53 -0.50 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.57 -0.56 9 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.75 -0.56 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.90 -0.44 15 0 322 0
26FEB26 55.00 C 0.96 0.96 0.81 0.82 -0.18 16 51 284 -1
26FEB26 57.50 C 0.00 0.00 0.00 0.25 -0.12 16 0 47 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.04 16 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 24.32 -0.53 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.35 -0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.56 -0.50 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.32 -0.75 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.32 -0.76 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.33 -0.75 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.33 -0.76 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.39 -0.58 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.34 -0.62 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.35 -0.55 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.39 -0.73 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.37 -0.76 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.38 -0.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.53 -0.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.45 -0.59 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.54 -0.50 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.51 -0.69 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.57 -0.67 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.61 -0.69 0 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 5.72 -0.47 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.85 -0.50 14 0 5 0
30MAR26 50.00 C 4.31 4.31 4.30 4.06 -0.64 15 30 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.39 -0.43 16 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.31 -0.26 17 0 268 0
30MAR26 57.50 C 0.74 0.74 0.74 0.59 -0.20 17 50 152 +50
30MAR26 60.00 C 0.00 0.00 0.00 0.23 -0.13 17 0 289 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.06 17 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 10.50 - 0 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 9.63 - 0 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 8.68 - 0 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 7.74 - 0 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 6.85 - 12 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 6.01 - 15 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 5.23 - 16 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 4.49 - 17 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 2.91 - 18 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 1.74 - 18 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 1.00 - 18 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 0.51 - 18 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 0.24 - 18 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.11 - 19 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 19.46 -0.89 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.86 -0.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.43 -0.95 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.90 -0.06 19 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.92 -0.02 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.94 -0.18 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.56 -0.90 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.00 -0.09 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.68 -0.48 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.09 -0.15 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.86 -0.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.98 -0.46 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.13 -0.45 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.31 -0.44 15 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.53 -0.44 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.79 -0.40 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.09 -0.38 17 0 1,286 0
29JUN26 52.50 C 0.00 0.00 0.00 3.57 -0.44 18 0 1,828 0
29JUN26 55.00 C 0.00 0.00 0.00 2.39 -0.25 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 1.60 -0.11 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.98 -0.11 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.57 -0.09 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.32 -0.05 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 13.72 -0.74 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.88 -0.47 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.09 -0.38 12 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.15 -0.50 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.33 -0.44 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.52 -0.45 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.77 -0.43 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.05 -0.40 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.36 -0.40 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.72 -0.57 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.29 -0.34 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.15 -0.27 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.27 -0.20 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.66 -0.09 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.12 -0.16 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.74 -0.12 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 - 20 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 12.15 -0.40 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.29 -0.44 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.50 -0.42 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.72 -0.42 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.99 -0.40 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.27 -0.39 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.61 -0.37 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.96 -0.35 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.36 -0.34 18 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 4.99 -0.46 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.84 -0.26 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.91 -0.21 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.26 -0.07 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 -0.11 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.10 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 -0.08 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 - 20 0 0 -
TOTAL CALL 241 7,834 +14
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 150 0
29JAN26 48.00 P 0.03 0.04 0.03 0.01 0.00 17 15 199 +5
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 16 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 95 0
29JAN26 52.50 P 0.52 0.52 0.52 0.61 +0.10 16 1 176 0
29JAN26 55.00 P 1.88 1.88 1.80 2.05 +0.35 17 2 234 0
29JAN26 57.50 P 0.00 0.00 0.00 4.26 +0.56 20 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 6.69 +0.32 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.18 +0.38 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.68 +0.48 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.68 +0.42 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.18 +0.50 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.68 -0.09 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.18 - 0 0 0 -
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 16 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 30 0
26FEB26 49.00 P 0.19 0.19 0.19 0.13 +0.02 16 4 110 0
26FEB26 50.00 P 0.28 0.28 0.28 0.25 +0.04 16 50 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.92 +0.13 16 0 159 0
26FEB26 55.00 P 2.23 2.23 2.23 2.32 +0.35 17 21 97 +21
26FEB26 57.50 P 0.00 0.00 0.00 4.39 +0.43 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 6.75 +0.38 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.43 +0.62 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.68 +0.48 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.68 +0.08 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.18 +0.45 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.68 -0.09 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.23 - 53 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 0.00 17 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.51 +0.01 17 0 146 0
30MAR26 52.50 P 1.31 1.31 1.31 1.31 +0.07 17 15 241 +15
30MAR26 55.00 P 2.66 2.66 2.66 2.67 +0.18 18 15 25 +15
30MAR26 57.50 P 4.47 4.47 4.37 4.58 +0.31 19 30 30 +30
30MAR26 60.00 P 0.00 0.00 0.00 6.90 +0.52 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.43 +0.49 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.71 +0.51 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.71 +0.11 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.18 +0.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.68 -0.09 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.23 - 45 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.04 - 19 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.11 - 19 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.17 - 18 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.27 - 18 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.40 - 18 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.59 - 19 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.83 - 19 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 1.71 - 19 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 3.07 - 19 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 4.86 - 20 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 7.02 - 21 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 9.43 - 25 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 11.71 - 24 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 14.18 - 0 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 16.71 - 30 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 19.18 - 0 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 21.68 - 0 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 24.23 - 40 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 +0.05 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 +0.06 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.70 +0.08 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.93 +0.09 19 0 145 0
29JUN26 50.00 P 1.20 1.20 1.20 1.22 +0.12 19 4 138 +4
29JUN26 52.50 P 0.00 0.00 0.00 2.18 +0.20 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.50 +0.26 19 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 5.20 +0.33 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.23 +0.41 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.52 +0.46 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.71 +0.29 21 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.18 +0.09 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.72 +0.12 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.18 +0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.68 -0.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.23 - 35 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 +0.04 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 +0.05 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 +0.06 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.07 +0.07 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.34 +0.10 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 +0.10 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.99 +0.13 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.05 +0.16 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.41 +0.24 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.02 +0.29 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.87 +0.34 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.93 +0.39 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.18 +0.44 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.61 +0.49 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.02 +0.42 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.38 +0.38 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.73 -0.04 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.23 - 30 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.45 +0.05 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.93 +0.08 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.16 +0.10 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.41 +0.12 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.70 +0.13 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 +0.15 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.40 +0.16 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.49 +0.21 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.83 +0.26 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.42 +0.32 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.22 +0.37 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.20 +0.40 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.36 +0.44 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.69 +0.48 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.17 +0.50 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.38 +0.14 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.73 -0.04 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.23 - 28 0 0 -
TOTAL PUT 157 3,635 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.55
29JAN26 57.50 C 0.00 0.00 0.00 23.11 -0.28 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.70 -0.26 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.21 -0.24 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.72 -0.25 28 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.63 +0.14 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 10.78 -0.27 26 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 8.66 -0.03 32 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 6.20 -0.11 25 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 4.14 -0.30 24 0 428 0
29JAN26 80.00 C 2.74 2.74 2.58 2.64 -0.29 24 658 1,565 +579
29JAN26 82.50 C 1.80 1.80 1.48 1.56 -0.23 25 116 1,308 +55
29JAN26 85.00 C 0.91 0.98 0.86 0.87 -0.18 26 104 1,024 +24
29JAN26 87.50 C 0.57 0.57 0.52 0.43 -0.13 26 85 862 +80
29JAN26 90.00 C 0.30 0.30 0.30 0.19 -0.08 25 35 652 +31
29JAN26 92.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 3,128 0
29JAN26 95.00 C 0.12 0.12 0.12 0.03 -0.02 26 8 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 23.20 -0.32 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.85 -0.12 26 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.28 -0.17 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.83 -0.36 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.63 -0.16 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.34 -0.48 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.91 -0.12 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.01 -0.35 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.12 -0.31 25 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 3.71 -0.29 25 0 428 0
26FEB26 82.50 C 2.69 2.69 2.63 2.59 -0.26 25 32 583 -20
26FEB26 85.00 C 0.00 0.00 0.00 1.80 -0.21 26 0 425 0
26FEB26 87.50 C 0.00 0.00 0.00 1.19 -0.20 26 0 321 0
26FEB26 90.00 C 0.00 0.00 0.00 0.73 -0.16 26 0 229 0
26FEB26 92.50 C 0.00 0.00 0.00 0.44 -0.11 26 0 32 0
26FEB26 95.00 C 0.00 0.00 0.00 0.25 -0.08 26 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 28.46 -0.25 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.45 +0.28 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.52 -0.03 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.85 -0.29 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.68 -0.48 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.62 -0.17 34 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 13.66 -0.30 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.59 -0.52 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.68 -0.75 26 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 7.94 -0.52 27 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 6.46 -0.30 28 0 309 0
30MAR26 80.00 C 0.00 0.00 0.00 5.10 -0.30 28 0 460 0
30MAR26 82.50 C 0.00 0.00 0.00 4.04 -0.25 29 0 555 0
30MAR26 85.00 C 3.20 3.20 3.20 3.16 -0.22 29 2 1,538 0
30MAR26 87.50 C 2.60 2.60 2.60 2.40 -0.26 29 9 1,289 +9
30MAR26 90.00 C 0.00 0.00 0.00 1.77 -0.23 29 0 3,125 0
30MAR26 92.50 C 1.53 1.53 1.53 1.28 -0.20 29 3 226 0
30MAR26 95.00 C 1.26 1.27 1.26 0.92 -0.16 29 10 227 -10
30MAR26 97.50 C 0.00 0.00 0.00 0.65 -0.13 29 0 445 0
30MAR26 100.00 C 0.75 0.75 0.75 0.45 -0.10 29 70 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.31 -0.08 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 23.52 - 0 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 20.85 - 0 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 19.19 - 33 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 16.62 - 27 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 14.86 - 32 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 12.68 - 30 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 10.66 - 29 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 9.25 - 31 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 7.68 - 31 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 5.98 - 28 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 4.88 - 29 0 0 -
29APR26 85.00 C 4.02 4.02 4.02 4.02 - 30 14 14 -
29APR26 87.50 C 3.19 3.19 3.19 3.22 - 30 2 2 -
29APR26 90.00 C 0.00 0.00 0.00 2.52 - 30 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 1.95 - 30 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 1.49 - 30 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 1.13 - 29 0 0 -
29APR26 100.00 C 1.16 1.16 1.16 0.85 - 29 5 5 -
29APR26 102.50 C 0.00 0.00 0.00 0.63 - 29 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 23.64 -0.43 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.67 -0.35 32 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.19 -0.60 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.65 -0.27 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.86 -0.08 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.82 -0.76 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.12 -0.28 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.17 +0.32 31 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 8.64 -0.10 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 6.99 -0.29 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.91 -0.26 29 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.00 -0.23 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.23 -0.21 30 0 162 0
29JUN26 90.00 C 3.65 3.65 3.65 3.53 -0.22 30 1 1,526 0
29JUN26 92.50 C 3.08 3.08 3.08 2.92 -0.19 30 30 237 +13
29JUN26 95.00 C 2.61 2.61 2.61 2.38 -0.15 30 30 137 -30
29JUN26 97.50 C 2.22 2.22 2.22 1.93 -0.15 30 30 26 -14
29JUN26 100.00 C 0.00 0.00 0.00 1.57 -0.12 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 -0.15 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.98 -0.13 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 -0.08 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 -0.06 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 23.64 -0.43 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.79 -0.62 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.50 -0.29 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.62 -0.29 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.84 -0.28 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.65 +0.14 31 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.71 -0.27 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.28 -0.34 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.03 -0.27 30 0 10 0
29SEP26 80.00 C 8.70 8.70 8.70 8.84 -0.26 30 30 160 +30
29SEP26 82.50 C 0.00 0.00 0.00 7.80 -0.25 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 6.84 -0.24 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 5.98 -0.24 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.22 -0.22 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 4.55 -0.20 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.02 -0.19 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.56 -0.19 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.12 -0.17 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 2.69 -0.16 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.24 -0.20 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.93 -0.20 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.13 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.41 -0.11 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.20 -0.10 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.02 -0.08 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.87 -0.08 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 24.14 -0.50 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.21 -0.33 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.34 -0.28 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.60 -0.28 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.95 -0.28 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.37 -0.28 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.95 -0.27 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.57 -0.26 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.35 -0.26 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.17 -0.26 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.14 -0.25 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.15 -0.23 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 7.29 -0.24 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.46 -0.22 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.78 -0.21 30 0 200 0
30DEC26 95.00 C 4.96 4.96 4.96 5.13 -0.28 30 10 10 +10
30DEC26 97.50 C 0.00 0.00 0.00 4.63 -0.21 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.18 -0.20 30 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.65 -0.24 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.32 -0.17 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.90 -0.17 30 0 3 0
TOTAL CALL 1,284 34,618 +757
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 0.00 27 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 521 0
29JAN26 75.00 P 0.66 0.66 0.55 0.47 -0.05 26 45 699 +45
29JAN26 77.50 P 1.20 1.30 1.10 1.07 -0.05 26 144 821 -19
29JAN26 80.00 P 2.08 2.30 2.08 2.05 -0.03 26 610 2,159 +603
29JAN26 82.50 P 3.53 3.53 3.53 3.47 +0.01 27 2 1,457 -2
29JAN26 85.00 P 5.32 5.32 5.32 5.29 +0.08 27 30 535 +30
29JAN26 87.50 P 0.00 0.00 0.00 7.43 +0.14 29 0 139 0
29JAN26 90.00 P 9.60 9.60 9.60 9.52 -0.08 25 1 183 0
29JAN26 92.50 P 0.00 0.00 0.00 12.31 +0.24 39 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.45 +0.24 0 0 3 -20
29JAN26 97.50 P 0.00 0.00 0.00 16.95 -0.25 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.03 +0.80 60 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.95 +0.25 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.17 +0.97 72 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.95 -0.21 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.46 +0.02 53 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.66 +0.47 86 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.76 +0.07 78 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 35 0
26FEB26 70.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.61 -0.05 26 0 102 0
26FEB26 75.00 P 0.00 0.00 0.00 1.14 -0.06 26 0 485 0
26FEB26 77.50 P 2.05 2.05 1.95 1.91 -0.04 26 14 1,403 -10
26FEB26 80.00 P 0.00 0.00 0.00 3.00 0.00 27 0 673 0
26FEB26 82.50 P 0.00 0.00 0.00 4.38 -0.01 27 0 372 0
26FEB26 85.00 P 0.00 0.00 0.00 6.06 +0.02 27 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 7.99 +0.06 28 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 10.16 +0.13 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.48 +0.17 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.49 -0.22 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.95 -0.26 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.03 +0.25 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.95 -0.01 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.18 +0.25 54 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.24 +0.08 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 110 0
30MAR26 65.00 P 0.38 0.38 0.38 0.29 -0.04 29 270 688 +270
30MAR26 67.50 P 0.61 0.61 0.61 0.53 -0.05 29 30 408 0
30MAR26 70.00 P 0.00 0.00 0.00 0.90 -0.07 29 0 255 0
30MAR26 72.50 P 0.00 0.00 0.00 1.42 -0.04 29 0 109 0
30MAR26 75.00 P 2.10 2.10 2.10 2.13 -0.02 29 1 837 0
30MAR26 77.50 P 0.00 0.00 0.00 3.06 0.00 29 0 1,039 0
30MAR26 80.00 P 4.33 4.40 4.18 4.19 +0.04 29 402 7,338 +252
30MAR26 82.50 P 5.72 5.72 5.72 5.61 +0.03 30 31 1,413 -1
30MAR26 85.00 P 0.00 0.00 0.00 7.20 +0.02 30 0 4,558 0
30MAR26 87.50 P 0.00 0.00 0.00 8.87 +0.41 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.49 -0.28 28 0 1,076 0
30MAR26 92.50 P 0.00 0.00 0.00 13.08 +0.08 32 0 727 0
30MAR26 95.00 P 15.10 15.10 15.10 14.98 0.00 30 1 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.09 -0.43 28 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 20.12 +0.34 38 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 21.96 -0.31 29 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.18 +0.25 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.76 +0.26 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.99 +0.55 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.66 +0.01 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.26 +0.57 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.95 -0.44 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.73 +0.53 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.16 +0.46 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.53 +1.17 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.27 +0.54 59 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.32 - 29 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.55 - 30 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.88 - 30 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 1.33 - 29 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 1.91 - 29 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 2.69 - 29 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 3.65 - 29 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 4.82 - 29 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 6.21 - 30 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 7.80 - 30 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 9.49 - 30 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 11.12 - 29 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 13.08 - 29 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 15.15 - 29 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 17.95 - 34 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 20.30 - 36 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 22.55 - 36 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.86 +0.01 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 -0.04 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.71 -0.03 29 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.34 -0.02 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 3.16 0.00 30 0 170 0
29JUN26 75.00 P 0.00 0.00 0.00 4.11 -0.01 30 0 2,166 0
29JUN26 77.50 P 0.00 0.00 0.00 5.18 -0.03 29 0 168 0
29JUN26 80.00 P 0.00 0.00 0.00 6.47 -0.01 30 0 346 0
29JUN26 82.50 P 0.00 0.00 0.00 7.92 +0.01 30 0 304 0
29JUN26 85.00 P 9.41 9.70 9.41 9.52 +0.05 30 36 589 +5
29JUN26 87.50 P 0.00 0.00 0.00 10.98 -0.34 29 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.75 -0.38 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.58 -0.48 29 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.70 -0.36 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.29 +0.11 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.96 -0.39 30 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.74 +0.15 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.46 +0.26 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 28.19 -0.04 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.04 +0.11 31 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.68 -0.34 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.44 +0.26 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.06 +0.50 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.19 +0.28 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.84 +0.39 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.53 +0.40 47 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.37 +0.40 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.89 -0.03 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 -0.07 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 -0.04 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.32 -0.03 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.98 -0.04 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.82 -0.03 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.76 -0.03 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.79 -0.03 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 7.01 -0.02 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 8.31 0.00 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.74 -0.01 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.29 +0.01 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.94 +0.02 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.70 +0.04 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.50 +0.01 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.29 -0.12 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.49 +0.08 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.58 +0.10 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.73 +0.54 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.93 +0.36 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.96 -0.09 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.23 -0.09 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.82 +0.17 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.11 +0.10 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.43 +0.34 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.67 -0.08 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.30 +0.01 30 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.71 -0.03 30 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.29 -0.03 30 0 116 0
30DEC26 65.00 P 3.11 3.11 3.11 2.94 -0.04 31 6 25 +6
30DEC26 67.50 P 0.00 0.00 0.00 3.71 -0.03 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.55 -0.03 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 5.56 -0.03 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.63 -0.02 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.86 -0.02 31 0 37 0
30DEC26 80.00 P 9.60 9.60 9.60 9.16 -0.01 31 2 28 +2
30DEC26 82.50 P 0.00 0.00 0.00 10.60 -0.01 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 12.12 +0.02 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.76 +0.02 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.46 +0.04 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 17.29 +0.04 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.15 +0.05 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.14 +0.08 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.17 +0.09 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.26 +0.11 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.42 +0.11 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.61 +0.13 34 0 1 0
TOTAL PUT 1,625 48,484 +1,161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.45
29JAN26 4.70 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.72 -0.06 23 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.47 -0.05 15 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.25 -0.05 15 0 0 0
29JAN26 6.50 C 0.10 0.10 0.10 0.10 -0.02 15 31 207 +31
29JAN26 6.75 C 0.03 0.03 0.03 0.03 -0.01 16 25 172 +25
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 168 0
29JAN26 7.25 C 0.01 0.01 0.01 0.01 0.00 24 15 605 -15
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.80 0.00 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.69 -0.02 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.98 -0.04 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.51 -0.04 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.31 -0.03 17 0 30 0
26FEB26 6.50 C 0.16 0.16 0.16 0.15 -0.03 15 58 291 +58
26FEB26 6.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 242 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.83 +0.01 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.71 -0.02 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.63 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.37 -0.02 18 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.21 -0.02 16 0 356 0
30MAR26 6.75 C 0.11 0.11 0.11 0.12 -0.01 17 10 381 0
30MAR26 7.00 C 0.06 0.06 0.06 0.06 -0.01 17 10 126 +10
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.83 - 43 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 1.71 - 34 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 1.63 - 38 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 1.50 - 25 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.25 - 20 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.01 - 19 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.78 - 19 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.55 - 16 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.37 - 16 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.21 - 15 0 0 -
29APR26 6.75 C 0.15 0.15 0.15 0.12 - 16 50 50 -
29APR26 7.00 C 0.00 0.00 0.00 0.06 - 16 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.03 - 16 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.83 -0.04 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.73 -0.05 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.63 -0.05 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.53 -0.05 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.28 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.41 -0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.03 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 -0.04 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 -0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
29SEP26 6.50 C 0.38 0.38 0.38 0.38 -0.02 19 30 47 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.02 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.83 -0.04 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.73 -0.05 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.04 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 229 4,408 +139
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 270 0
29JAN26 6.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 471 0
29JAN26 6.75 P 0.33 0.33 0.33 0.33 +0.03 19 6 788 0
29JAN26 7.00 P 0.00 0.00 0.00 0.56 +0.04 22 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.56 +0.03 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 +0.03 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.56 +0.03 66 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.81 +0.03 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.06 +0.05 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 161 0
26FEB26 6.25 P 0.08 0.08 0.08 0.08 +0.01 17 30 42 +30
26FEB26 6.50 P 0.19 0.19 0.19 0.19 +0.02 17 58 129 +28
26FEB26 6.75 P 0.00 0.00 0.00 0.35 +0.03 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.57 +0.04 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 +0.03 22 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.06 +0.02 27 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.31 +0.03 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.56 +0.03 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.81 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.31 -0.02 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.56 +0.03 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.81 +0.03 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.06 +0.05 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 980 0
30MAR26 6.25 P 0.00 0.00 0.00 0.12 +0.02 17 0 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 +0.03 17 0 468 0
30MAR26 6.75 P 0.38 0.38 0.38 0.39 +0.03 18 30 355 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.58 +0.03 17 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.81 +0.03 19 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.31 +0.03 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.56 +0.03 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.81 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.06 -0.01 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.31 -0.02 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.56 +0.03 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.81 +0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.07 +0.06 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.04 - 15 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.08 - 14 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.17 - 14 0 0 -
29APR26 6.50 P 0.25 0.25 0.25 0.30 - 13 12 12 -
29APR26 6.75 P 0.00 0.00 0.00 0.48 - 13 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.68 - 9 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.91 - 0 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 1.14 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 1.38 - 0 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.62 - 0 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.86 - 0 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 2.10 - 0 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 2.34 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 236 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 +0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.02 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.03 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 +0.03 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 0.00 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.46 +0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.03 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 +0.03 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 +0.04 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.04 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 5.25 P 0.09 0.09 0.09 0.07 0.00 18 95 95 +95
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.03 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.03 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.04 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.04 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.66 +0.04 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 +0.04 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.16 +0.04 22 0 0 0
TOTAL PUT 231 7,622 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.32
29JAN26 8.75 C 0.00 0.00 0.00 4.65 -0.03 91 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.46 +0.03 101 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.21 +0.03 95 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.96 +0.03 89 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.70 +0.01 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.38 -0.06 60 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.91 -0.03 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.42 -0.02 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.90 -0.04 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.39 -0.05 27 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.89 -0.04 19 0 185 0
29JAN26 13.00 C 0.48 0.51 0.48 0.46 -0.04 16 150 500 +150
29JAN26 13.50 C 0.18 0.20 0.18 0.17 -0.03 15 200 1,005 +200
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 592 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.22 +0.01 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.96 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.73 +0.02 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.47 +0.01 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.96 0.00 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.45 -0.02 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.90 -0.04 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.39 -0.10 15 0 7 0
26FEB26 12.50 C 1.05 1.05 1.05 1.00 -0.02 20 40 112 -28
26FEB26 13.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.34 -0.03 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.69 -0.01 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 -0.08 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.15 -0.05 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.95 +0.01 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.65 -0.04 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 -0.02 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.24 -0.02 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.99 -0.04 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.73 -0.05 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.47 0.00 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.96 -0.03 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.45 -0.03 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.95 -0.06 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.40 -0.14 15 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.03 -0.04 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.67 -0.06 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 -0.04 20 0 197 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.99 - 52 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 3.73 - 48 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 3.48 - 45 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 2.96 - 37 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 2.46 - 31 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.96 - 26 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 1.42 - 17 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 1.06 - 20 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.70 - 19 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.46 - 19 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.29 - 19 0 0 -
29APR26 14.50 C 0.19 0.19 0.19 0.18 - 20 12 12 -
29APR26 15.00 C 0.00 0.00 0.00 0.10 - 20 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.06 - 20 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 5.15 -0.06 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.95 -0.03 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.66 -0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.50 -0.02 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 -0.02 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.99 -0.04 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 -0.05 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 +0.01 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 -0.03 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.46 -0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 -0.05 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 -0.05 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.05 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.29 -0.04 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.95 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 -0.05 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.50 -0.02 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 -0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 -0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 +0.01 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.96 -0.03 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 -0.07 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.07 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.37 -0.06 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.06 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.05 21 0 39 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.04 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.03 21 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.24 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.99 -0.04 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.73 -0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.03 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.11 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.15 -0.10 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 -0.11 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.10 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.10 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.09 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.08 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.08 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
TOTAL CALL 402 3,866 +322
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 16 0 272 0
29JAN26 13.00 P 0.08 0.08 0.08 0.09 +0.01 15 50 348 -2
29JAN26 13.50 P 0.27 0.27 0.27 0.31 +0.03 14 15 915 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.70 +0.06 15 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.45 +0.02 18 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.77 +0.02 17 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.25 +0.09 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 0.00 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 +0.02 20 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.15 +0.06 22 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.48 -0.01 17 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.03 +0.09 25 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.46 +0.04 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.95 +0.06 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.45 +0.04 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.95 +0.03 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.40 -0.02 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.09 - 20 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.18 - 20 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.31 - 19 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.52 - 19 0 0 -
29APR26 13.50 P 0.80 0.80 0.80 0.80 - 19 15 15 -
29APR26 14.00 P 0.00 0.00 0.00 1.19 - 21 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 1.60 - 22 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 2.03 - 22 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 2.46 - 21 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 2.99 - 26 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 3.44 - 25 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 3.97 - 31 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 4.45 - 31 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 4.98 - 37 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.28 +0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 +0.06 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.06 +0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.08 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.07 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.08 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 +0.08 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 +0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 +0.04 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.48 +0.06 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.05 23 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 +0.05 23 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.85 +0.06 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.06 23 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 +0.07 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 +0.08 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 +0.08 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 +0.09 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.09 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 +0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.05 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.01 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 +0.03 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.04 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 +0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.60 +0.06 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 +0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.07 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.06 +0.08 29 0 0 0
TOTAL PUT 80 4,713 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 131.50
02JAN26 97.50 C 0.00 0.00 0.00 34.02 +1.79 130 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 31.52 +1.79 119 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 29.27 +2.04 190 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 26.52 +1.79 96 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 24.02 +1.79 84 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 21.52 +1.79 73 0 2 0
02JAN26 112.50 C 0.00 0.00 0.00 19.02 +1.79 61 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 16.52 +1.79 45 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 14.02 +1.78 0 0 0 0
02JAN26 120.00 C 10.08 10.08 10.08 11.53 +1.76 49 1 34 -1
02JAN26 122.50 C 7.24 7.24 7.24 9.32 +1.95 72 20 226 0
02JAN26 125.00 C 5.07 6.40 5.07 6.64 +1.63 45 71 686 +34
02JAN26 127.50 C 3.07 4.79 2.95 4.35 +1.17 41 96 312 +18
02JAN26 130.00 C 2.03 3.00 1.55 2.67 +0.87 46 858 1,043 +556
02JAN26 132.50 C 1.00 1.50 0.64 1.27 +0.38 43 1,641 1,441 +1,035
02JAN26 135.00 C 0.40 0.77 0.33 0.56 +0.16 45 414 530 +381
02JAN26 137.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 45 0
02JAN26 140.00 C 0.14 0.14 0.14 0.06 +0.01 45 71 71 +71
02JAN26 142.50 C 0.08 0.08 0.08 0.02 0.00 47 15 15 +15
02JAN26 145.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02JAN26 147.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 150.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02JAN26 152.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09JAN26 97.50 C 0.00 0.00 0.00 34.17 +1.89 89 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 31.58 +1.79 54 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 29.27 +1.98 85 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 26.58 +1.79 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 24.09 +1.79 45 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 21.60 +1.78 44 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 19.12 +1.76 43 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 17.17 +2.23 66 0 2 0
09JAN26 117.50 C 0.00 0.00 0.00 14.26 +1.66 43 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 12.30 +1.62 53 0 6 0
09JAN26 122.50 C 0.00 0.00 0.00 10.04 +1.92 49 0 31 0
09JAN26 125.00 C 6.44 8.40 6.44 7.96 +1.70 47 93 272 -5
09JAN26 127.50 C 6.14 6.14 5.75 5.76 +1.05 40 40 375 -10
09JAN26 130.00 C 3.42 4.60 3.35 4.29 +0.87 41 353 802 +126
09JAN26 132.50 C 2.40 3.50 2.40 3.06 +0.66 42 183 223 +91
09JAN26 135.00 C 1.85 2.49 1.57 2.14 +0.46 42 1,255 751 +647
09JAN26 137.50 C 1.66 1.66 1.64 1.48 +0.37 43 46 173 +30
09JAN26 140.00 C 0.78 1.17 0.78 0.94 +0.25 43 265 248 +166
09JAN26 142.50 C 0.54 0.82 0.54 0.58 +0.17 43 85 288 +85
09JAN26 145.00 C 0.00 0.00 0.00 0.34 - 43 0 0 -
09JAN26 147.50 C 0.00 0.00 0.00 0.19 - 43 0 0 -
09JAN26 150.00 C 0.00 0.00 0.00 0.11 - 44 0 0 -
09JAN26 152.50 C 0.00 0.00 0.00 0.06 - 44 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 51.70 +1.79 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 49.21 +1.80 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 46.71 +1.79 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 44.22 +1.79 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 41.73 +1.79 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 39.02 +1.57 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 36.75 +1.79 41 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 34.28 +1.79 44 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 32.53 +2.58 69 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 29.75 +2.17 57 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 27.63 +2.54 60 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 25.27 +2.48 58 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 22.89 +2.63 54 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 19.61 +1.55 36 0 321 0
29JAN26 115.00 C 18.40 18.40 18.20 18.20 +2.10 48 6 5,546 0
29JAN26 117.50 C 15.30 15.30 15.30 15.47 +0.97 40 1 1,116 0
29JAN26 120.00 C 12.53 14.01 12.53 13.85 +2.04 44 9 3,412 -2
29JAN26 122.50 C 10.36 11.37 10.36 11.55 +1.44 40 43 4,062 -13
29JAN26 125.00 C 8.70 10.35 8.70 10.30 +1.74 43 183 7,666 0
29JAN26 127.50 C 7.50 8.54 7.31 8.54 +1.37 42 159 2,968 +4
29JAN26 130.00 C 6.50 7.59 5.95 7.37 +1.42 43 1,915 4,555 +821
29JAN26 132.50 C 4.90 6.38 4.90 6.15 +1.25 43 1,923 2,531 +1,536
29JAN26 135.00 C 4.40 5.32 4.31 5.10 +0.96 43 168 1,510 +11
29JAN26 137.50 C 3.52 4.36 3.52 4.22 +0.88 44 66 921 +19
29JAN26 140.00 C 2.85 3.71 2.82 3.41 +0.77 44 792 13,614 -62
29JAN26 142.50 C 2.39 3.00 2.39 2.72 +0.66 43 72 499 +66
29JAN26 145.00 C 2.24 2.50 2.24 2.16 +0.56 43 37 1,309 +5
29JAN26 147.50 C 1.74 2.07 1.74 1.69 +0.47 43 98 749 +66
29JAN26 150.00 C 1.25 1.72 1.25 1.31 +0.38 43 193 1,576 +152
29JAN26 152.50 C 1.08 1.43 1.08 1.01 +0.32 43 578 1,204 +382
29JAN26 155.00 C 0.93 1.08 0.93 0.77 +0.25 43 100 1,083 +49
29JAN26 157.50 C 0.94 0.96 0.94 0.58 +0.20 43 30 458 -30
29JAN26 160.00 C 0.00 0.00 0.00 0.44 +0.16 43 0 864 0
29JAN26 162.50 C 0.58 0.68 0.55 0.32 +0.12 43 65 3,077 +38
26FEB26 80.00 C 0.00 0.00 0.00 51.91 +1.79 45 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 49.43 +1.79 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 46.96 +1.79 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 44.57 +1.86 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 43.27 +3.27 73 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 40.81 +2.97 69 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 37.22 +1.78 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 34.85 +1.77 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 32.80 +2.37 49 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 31.13 +2.74 56 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 27.88 +1.76 43 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 26.14 +2.00 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 23.47 +1.62 42 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 22.37 +2.87 50 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 20.39 +2.60 49 0 1,627 0
26FEB26 117.50 C 17.85 18.03 17.85 17.60 +0.91 42 49 215 +19
26FEB26 120.00 C 0.00 0.00 0.00 16.71 +2.38 47 0 3,641 0
26FEB26 122.50 C 13.19 13.19 13.19 14.37 +1.56 43 30 367 -30
26FEB26 125.00 C 12.10 12.74 12.10 13.01 +1.61 44 120 490 +40
26FEB26 127.50 C 11.84 11.96 11.38 11.50 +1.40 44 120 749 +90
26FEB26 130.00 C 9.35 10.61 9.35 10.19 +1.20 44 181 1,034 +159
26FEB26 132.50 C 9.12 9.12 9.02 9.21 +1.24 45 23 860 0
26FEB26 135.00 C 7.50 8.21 7.31 8.21 +1.14 45 6 707 -1
26FEB26 137.50 C 7.12 7.22 7.12 7.33 +1.06 46 60 1,502 +60
26FEB26 140.00 C 6.20 6.43 6.20 6.41 +0.92 46 3 318 +1
26FEB26 142.50 C 0.00 0.00 0.00 5.59 +0.85 46 0 419 0
26FEB26 145.00 C 4.60 4.60 4.60 4.85 +0.77 45 10 570 0
26FEB26 147.50 C 4.00 4.00 4.00 4.19 +0.70 45 6 1,235 0
26FEB26 150.00 C 3.80 4.25 3.80 3.61 +0.63 45 26 1,987 +3
26FEB26 152.50 C 3.02 3.76 3.02 3.10 - 45 25 25 -
30MAR26 42.00 C 0.00 0.00 0.00 89.82 +1.79 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 88.83 +1.80 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 87.84 +1.80 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 86.85 +1.80 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 85.85 +1.79 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 84.86 +1.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 83.87 +1.80 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 82.88 +1.80 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 81.89 +1.80 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 79.40 +1.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 76.92 +1.79 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 74.44 +1.79 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 71.96 +1.79 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 69.48 +1.79 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 67.00 +1.79 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 64.53 +1.80 46 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 62.05 +1.79 44 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 59.58 +1.79 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.11 +2.31 44 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 55.27 +2.41 65 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 52.70 +2.44 60 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 50.78 +2.68 66 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 47.83 +2.01 56 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 45.37 +2.26 53 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 43.27 +2.02 55 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 40.87 +2.66 53 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 38.79 +2.74 54 0 252 0
30MAR26 97.50 C 0.00 0.00 0.00 36.00 +2.32 48 0 784 0
30MAR26 100.00 C 32.28 33.73 32.21 33.85 +2.40 48 176 1,218 +146
30MAR26 102.50 C 0.00 0.00 0.00 31.80 +2.15 48 0 134 0
30MAR26 105.00 C 29.25 29.27 28.88 30.17 +3.04 51 121 214 +90
30MAR26 107.50 C 0.00 0.00 0.00 27.57 +1.19 47 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 25.35 +2.36 45 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 23.28 +1.73 43 0 1,230 0
30MAR26 115.00 C 22.32 22.32 22.32 22.22 +2.29 47 5 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 20.61 +1.80 47 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 18.05 +1.64 43 0 4,017 0
30MAR26 122.50 C 0.00 0.00 0.00 16.63 +0.72 44 0 2,292 0
30MAR26 125.00 C 14.10 14.10 14.09 14.99 +1.35 43 37 31,089 +30
30MAR26 127.50 C 13.73 14.32 13.73 14.03 +1.61 44 117 2,403 +87
30MAR26 130.00 C 0.00 0.00 0.00 12.67 +1.38 44 0 5,115 0
30MAR26 132.50 C 11.43 11.46 11.43 11.56 +1.16 44 18 1,805 +18
30MAR26 135.00 C 10.59 10.85 10.58 10.85 +1.18 46 22 1,820 +22
30MAR26 137.50 C 9.69 9.69 9.69 9.75 +1.14 45 14 2,865 +2
30MAR26 140.00 C 8.77 9.15 8.77 8.90 +1.07 46 100 2,326 +70
30MAR26 142.50 C 0.00 0.00 0.00 8.02 +1.01 46 0 526 0
30MAR26 145.00 C 0.00 0.00 0.00 7.21 +0.94 45 0 3,663 0
30MAR26 147.50 C 6.82 7.05 6.82 6.47 +0.88 45 34 1,198 -26
30MAR26 150.00 C 5.82 6.40 5.82 5.79 +0.82 45 1,093 4,593 +922
30MAR26 152.50 C 0.00 0.00 0.00 5.18 +0.77 45 0 887 0
30MAR26 155.00 C 5.28 5.28 5.12 4.62 +0.71 45 300 2,331 +200
30MAR26 157.50 C 0.00 0.00 0.00 4.12 +0.66 45 0 9 0
30MAR26 160.00 C 4.57 4.57 4.57 3.66 +0.61 45 1 27,333 -1
30MAR26 162.50 C 0.00 0.00 0.00 3.25 +0.56 45 0 111 0
30MAR26 165.00 C 3.40 3.47 3.40 2.88 +0.51 45 20 122 +1
30MAR26 167.50 C 0.00 0.00 0.00 2.55 +0.47 45 0 93 0
30MAR26 170.00 C 2.94 2.94 2.94 2.26 +0.43 45 50 1,484 +50
30MAR26 172.50 C 3.16 3.16 3.16 1.99 +0.39 45 2 112 +2
30MAR26 175.00 C 0.00 0.00 0.00 1.76 +0.36 45 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.55 +0.33 45 0 197 0
30MAR26 180.00 C 2.01 2.40 2.01 1.36 +0.29 45 36 269 +20
30MAR26 182.50 C 2.05 2.05 2.05 1.19 +0.29 45 65 160 +65
30MAR26 185.00 C 0.00 0.00 0.00 1.05 +0.26 45 0 390 0
30MAR26 187.50 C 1.92 1.92 1.92 0.92 +0.24 45 110 140 +110
30MAR26 190.00 C 1.74 1.74 1.74 0.80 +0.21 45 45 160 +45
30MAR26 192.50 C 0.00 0.00 0.00 0.70 +0.19 45 0 57 0
30MAR26 195.00 C 1.59 1.59 1.59 0.61 +0.16 45 45 45 +45
30MAR26 197.50 C 0.00 0.00 0.00 0.54 +0.15 45 0 0 0
30MAR26 200.00 C 1.25 1.48 1.25 0.47 +0.14 45 2 1,425 0
30MAR26 205.00 C 0.00 0.00 0.00 0.35 +0.10 45 0 55 0
30MAR26 210.00 C 1.09 1.14 1.09 0.26 +0.07 45 90 235 +90
30MAR26 215.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 0 0
30MAR26 220.00 C 0.81 0.97 0.81 0.15 +0.05 45 6 78 +6
29APR26 107.50 C 0.00 0.00 0.00 28.55 - 44 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 26.35 - 43 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 24.77 - 44 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 23.25 - 44 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 21.64 - 44 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 20.47 - 46 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 19.19 - 46 0 0 -
29APR26 125.00 C 15.80 15.80 15.80 17.18 - 44 30 30 -
29APR26 127.50 C 14.60 14.60 14.60 15.63 - 43 30 30 -
29APR26 130.00 C 0.00 0.00 0.00 14.52 - 44 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 13.44 - 44 0 0 -
29APR26 135.00 C 11.65 11.65 11.65 12.45 - 44 34 34 -
29APR26 137.50 C 0.00 0.00 0.00 11.53 - 45 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 10.70 - 45 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 9.90 - 45 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 9.06 - 45 0 0 -
29APR26 147.50 C 7.76 7.76 7.76 8.27 - 45 30 30 -
29APR26 150.00 C 7.21 7.42 7.21 7.55 - 45 60 60 -
29APR26 152.50 C 6.65 7.51 6.65 6.88 - 45 180 180 -
29JUN26 42.00 C 0.00 0.00 0.00 90.15 +1.79 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 89.17 +1.80 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 88.18 +1.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 87.20 +1.80 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 86.22 +1.80 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 85.23 +1.79 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 84.25 +1.80 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 83.26 +1.79 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 82.28 +1.79 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 79.82 +1.79 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 77.37 +1.79 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 74.92 +1.79 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 72.48 +1.80 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 70.04 +1.80 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 67.61 +1.79 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 65.19 +1.79 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 62.79 +1.79 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 60.22 +1.60 37 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 57.93 +1.86 41 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 55.80 +2.09 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 54.54 +3.20 56 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 52.16 +3.12 54 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 50.35 +3.58 55 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 47.11 +2.58 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 44.17 +1.83 41 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 41.99 +1.69 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 41.11 +2.90 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 38.57 +2.40 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 36.46 +2.35 44 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 33.49 +1.30 39 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 32.56 +2.06 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 30.85 +1.99 44 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 29.09 +2.24 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 27.57 +1.27 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 25.40 +1.51 42 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 25.23 +2.40 46 0 320 0
29JUN26 120.00 C 22.30 22.30 22.30 23.72 +2.63 46 2 449 -1
29JUN26 122.50 C 0.00 0.00 0.00 21.49 +1.65 43 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 20.20 +1.62 43 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 18.72 +1.44 43 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 17.55 +1.39 43 0 10,371 0
29JUN26 132.50 C 0.00 0.00 0.00 16.56 +1.32 43 0 1,020 0
29JUN26 135.00 C 14.85 14.85 14.85 15.57 +1.26 44 1 676 0
29JUN26 137.50 C 0.00 0.00 0.00 14.77 +1.32 44 0 666 0
29JUN26 140.00 C 13.00 13.00 13.00 13.96 +1.31 45 11 5,959 -1
29JUN26 142.50 C 0.00 0.00 0.00 13.12 +1.30 45 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 12.31 +1.18 45 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 11.48 +0.98 45 0 476 0
29JUN26 150.00 C 10.40 11.05 10.40 10.70 +0.94 45 6 10,088 +3
29JUN26 152.50 C 0.00 0.00 0.00 9.96 +0.90 45 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 9.27 +0.86 45 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 8.63 +0.83 45 0 281 0
29JUN26 160.00 C 8.05 8.05 8.05 8.02 +0.78 45 12 481 +10
29JUN26 162.50 C 0.00 0.00 0.00 7.45 +0.74 45 0 438 0
29JUN26 165.00 C 0.00 0.00 0.00 6.92 +0.71 45 0 5,182 0
29JUN26 167.50 C 0.00 0.00 0.00 6.43 +0.68 45 0 206 0
29JUN26 170.00 C 6.80 6.80 6.80 5.96 +0.64 44 2 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 5.37 +0.59 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 5.13 +0.58 44 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 4.62 +0.54 44 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 4.40 +0.51 44 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.96 +0.48 44 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 3.78 +0.47 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 3.39 +0.42 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.23 +0.41 44 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.90 +0.37 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.69 +0.36 44 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.48 +0.33 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.30 +0.32 44 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.96 +0.28 44 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.67 +0.25 44 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 1.42 +0.21 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.21 +0.19 44 2 1,102 +2
29SEP26 55.00 C 0.00 0.00 0.00 77.88 +1.79 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 75.48 +1.78 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 73.10 +1.78 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.73 +1.78 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 68.38 +1.77 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.06 +1.77 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.76 +1.76 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.48 +1.75 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.24 +1.74 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.03 +1.72 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.87 +1.72 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.74 +1.70 44 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 50.65 +1.68 44 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 48.61 +1.67 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.61 +1.64 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 44.66 +1.62 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.77 +1.60 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 40.92 +1.57 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.13 +1.55 44 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 37.53 +1.66 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.36 +1.15 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 33.16 +1.32 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 32.17 +1.89 43 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 31.24 +2.45 44 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 30.08 +2.73 45 0 1,034 0
29SEP26 117.50 C 0.00 0.00 0.00 28.66 +2.65 45 0 635 0
29SEP26 120.00 C 0.00 0.00 0.00 26.57 +1.89 43 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 25.34 +1.89 43 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 23.90 +1.63 43 0 240 0
29SEP26 127.50 C 23.24 23.24 22.46 22.83 +1.70 43 176 204 +176
29SEP26 130.00 C 21.66 21.66 21.60 21.57 +1.52 43 34 187 +30
29SEP26 132.50 C 20.61 20.61 20.61 20.57 +1.49 43 30 213 0
29SEP26 135.00 C 20.11 20.11 20.11 19.61 +1.43 43 30 202 +30
29SEP26 137.50 C 18.76 18.76 18.76 18.72 +1.39 44 30 389 +30
29SEP26 140.00 C 18.21 18.21 18.21 17.98 +1.45 44 30 214 +30
29SEP26 142.50 C 0.00 0.00 0.00 17.26 +1.42 45 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 16.39 +1.34 45 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 15.55 +1.18 45 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 14.73 +0.97 45 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 13.95 +0.91 44 0 151 0
29SEP26 155.00 C 0.00 0.00 0.00 13.21 +1.04 44 0 22 0
29SEP26 157.50 C 0.00 0.00 0.00 12.51 +0.85 44 0 121 0
29SEP26 160.00 C 0.00 0.00 0.00 11.84 +0.82 44 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 11.20 +0.79 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.59 +0.75 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 10.02 +1.00 44 0 0 0
29SEP26 170.00 C 10.40 10.40 10.40 9.47 +0.70 44 2 54 +2
29SEP26 172.50 C 0.00 0.00 0.00 8.96 +0.68 44 0 1 0
29SEP26 175.00 C 9.50 9.50 9.50 8.47 +0.65 44 1 41 0
29SEP26 177.50 C 0.00 0.00 0.00 7.77 +0.60 44 0 0 0
29SEP26 180.00 C 8.45 8.45 8.42 7.56 +0.59 44 3 75 +3
29SEP26 182.50 C 0.00 0.00 0.00 6.94 +0.56 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.75 +0.55 44 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 6.19 +0.51 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.03 +0.51 44 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 5.69 +0.48 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 5.37 +0.46 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 5.08 +0.45 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 4.79 +0.42 44 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 4.27 +0.50 44 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 3.70 +0.35 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 3.30 +0.32 44 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 3.02 +0.37 44 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 78.48 +1.80 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 76.15 +1.80 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 73.84 +1.79 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 71.55 +1.79 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 69.29 +1.78 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 67.06 +1.78 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.87 +1.78 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.70 +1.77 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.58 +1.77 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.49 +1.76 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.44 +1.75 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.44 +1.74 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.48 +1.73 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.56 +1.71 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.69 +1.70 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.87 +1.69 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.10 +1.68 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.37 +1.65 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.69 +1.63 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.07 +1.62 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.49 +1.60 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.96 +1.58 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.48 +1.56 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.05 +1.54 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.66 +1.51 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.78 +0.94 42 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 30.03 +1.46 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.29 +0.94 43 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 27.58 +2.19 44 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 25.92 +1.63 43 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 24.88 +1.59 43 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 23.89 +1.54 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.95 +1.49 43 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 22.06 +1.45 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 21.20 +1.40 43 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 20.57 +1.45 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 19.80 +1.42 44 0 46 0
30DEC26 147.50 C 17.98 17.98 17.98 19.06 +1.46 44 31 109 +31
30DEC26 150.00 C 0.00 0.00 0.00 18.16 - 44 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 17.49 - 44 0 0 -
TOTAL CALL 15,880 286,489 +8,961
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
02JAN26 110.00 P 0.01 0.01 0.01 0.01 0.00 91 60 71 +30
02JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 220 0
02JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
02JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 129 0
02JAN26 120.00 P 0.05 0.05 0.05 0.01 -0.03 50 104 385 -10
02JAN26 122.50 P 0.00 0.00 0.00 0.03 -0.12 46 0 460 0
02JAN26 125.00 P 0.33 0.33 0.14 0.12 -0.32 45 841 1,018 +91
02JAN26 127.50 P 0.70 0.85 0.29 0.42 -0.66 45 164 625 +3
02JAN26 130.00 P 1.79 1.82 0.84 1.11 -1.08 45 1,715 1,553 +1,536
02JAN26 132.50 P 3.18 3.47 1.97 2.33 -1.46 46 577 573 +573
02JAN26 135.00 P 5.45 5.45 5.45 4.14 -1.52 48 16 16 +16
02JAN26 137.50 P 0.00 0.00 0.00 6.17 -1.75 44 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 8.54 -1.79 45 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 11.00 -1.80 0 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
02JAN26 147.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02JAN26 150.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
02JAN26 152.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 106 0
09JAN26 115.00 P 0.20 0.20 0.20 0.08 -0.07 43 7 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.17 -0.13 43 0 85 0
09JAN26 120.00 P 0.56 0.56 0.39 0.36 -0.23 43 144 195 +126
09JAN26 122.50 P 0.88 0.88 0.60 0.64 -0.39 43 1,145 827 +66
09JAN26 125.00 P 1.37 1.38 1.05 1.13 -0.57 43 649 506 -183
09JAN26 127.50 P 2.43 2.43 1.63 1.79 -0.84 42 189 926 +125
09JAN26 130.00 P 3.57 3.57 2.45 2.73 -1.10 42 250 117 +117
09JAN26 132.50 P 0.00 0.00 0.00 4.17 -1.15 44 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 5.74 -1.11 45 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 7.22 -1.56 41 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 9.30 -1.58 42 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 11.60 -1.52 46 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 14.16 - 54 0 0 -
09JAN26 147.50 P 0.00 0.00 0.00 16.60 - 59 0 0 -
09JAN26 150.00 P 0.00 0.00 0.00 18.54 - 42 0 0 -
09JAN26 152.50 P 0.00 0.00 0.00 21.01 - 43 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2,774 0
29JAN26 97.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,260 0
29JAN26 100.00 P 0.30 0.30 0.30 0.06 0.00 43 110 2,387 +110
29JAN26 102.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 1,883 0
29JAN26 105.00 P 0.40 0.40 0.40 0.18 -0.01 43 5 6,262 -1
29JAN26 107.50 P 0.00 0.00 0.00 0.29 -0.03 43 0 3,625 0
29JAN26 110.00 P 0.61 0.64 0.60 0.46 -0.04 43 77 12,675 +24
29JAN26 112.50 P 0.86 0.86 0.80 0.70 -0.07 43 1,674 3,965 +1,508
29JAN26 115.00 P 1.15 1.15 1.00 1.03 -0.10 43 125 6,627 -29
29JAN26 117.50 P 1.54 1.54 1.30 1.45 -0.15 43 90 6,802 -4
29JAN26 120.00 P 2.00 2.02 1.78 2.00 -0.24 43 341 2,898 +74
29JAN26 122.50 P 2.85 2.85 2.37 2.65 -0.20 43 696 1,458 +342
29JAN26 125.00 P 3.57 3.57 3.10 3.42 -0.38 43 518 1,488 +326
29JAN26 127.50 P 4.63 4.65 4.02 4.32 -0.71 42 763 1,522 +550
29JAN26 130.00 P 5.72 5.98 5.12 5.54 -0.72 43 1,548 4,224 -478
29JAN26 132.50 P 7.37 7.37 6.41 6.78 -0.93 43 1,281 1,302 +1,046
29JAN26 135.00 P 8.95 9.00 8.13 8.14 -1.18 42 116 1,677 +27
29JAN26 137.50 P 0.00 0.00 0.00 10.07 -0.99 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 11.17 -1.77 40 0 842 0
29JAN26 142.50 P 0.00 0.00 0.00 13.75 -1.12 46 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 14.89 -2.17 39 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 17.88 -1.39 48 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 19.89 -0.56 47 0 149 0
29JAN26 152.50 P 0.00 0.00 0.00 22.13 -1.77 48 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 24.00 -2.34 43 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 27.12 -0.84 55 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 28.70 -2.59 43 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 31.12 -2.19 43 0 284 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.07 0.00 45 0 61 0
26FEB26 90.00 P 0.39 0.39 0.39 0.11 -0.01 45 65 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.16 -0.02 45 0 777 0
26FEB26 95.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 727 0
26FEB26 97.50 P 0.00 0.00 0.00 0.37 -0.02 45 0 1,170 0
26FEB26 100.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 3,867 0
26FEB26 102.50 P 0.00 0.00 0.00 0.73 -0.07 45 0 2,616 0
26FEB26 105.00 P 1.13 1.13 1.07 1.01 -0.06 45 6 2,260 0
26FEB26 107.50 P 1.27 1.29 1.26 1.34 -0.11 45 58 1,617 +58
26FEB26 110.00 P 1.65 1.65 1.65 1.68 -0.17 45 2 4,054 0
26FEB26 112.50 P 2.07 2.13 2.07 2.11 -0.22 44 41 4,103 +30
26FEB26 115.00 P 2.52 2.52 2.52 2.66 -0.40 44 7 1,961 0
26FEB26 117.50 P 3.23 3.23 3.23 3.30 -0.30 44 30 415 0
26FEB26 120.00 P 4.03 4.07 3.93 4.05 -0.37 44 11 3,592 -6
26FEB26 122.50 P 0.00 0.00 0.00 4.86 -0.50 44 0 1,479 0
26FEB26 125.00 P 0.00 0.00 0.00 5.85 -0.60 44 0 190 0
26FEB26 127.50 P 6.90 6.90 6.90 6.90 -0.70 44 4 745 -4
26FEB26 130.00 P 8.45 8.45 8.00 8.08 -0.97 44 6 250 +4
26FEB26 132.50 P 0.00 0.00 0.00 9.58 -0.93 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.08 -1.02 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 12.89 -0.86 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 14.55 -0.92 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.29 -1.02 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 17.92 -1.30 46 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 20.06 -1.16 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 22.07 -1.21 48 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 23.78 - 47 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 0.00 45 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 0.00 45 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 0.00 45 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.14 0.00 45 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.20 0.00 45 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.28 -0.01 44 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 24,598 0
30MAR26 92.50 P 0.95 0.95 0.95 0.54 -0.03 45 100 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 0.74 -0.04 45 0 6,455 0
30MAR26 97.50 P 0.00 0.00 0.00 1.00 -0.04 45 0 2,973 0
30MAR26 100.00 P 1.51 1.51 1.48 1.28 -0.05 45 2 3,010 -2
30MAR26 102.50 P 0.00 0.00 0.00 1.65 -0.07 45 0 2,421 0
30MAR26 105.00 P 2.04 2.05 2.03 2.03 -0.12 45 98 2,024 -8
30MAR26 107.50 P 0.00 0.00 0.00 2.47 -0.17 45 0 3,508 0
30MAR26 110.00 P 3.06 3.10 2.98 2.96 -0.29 44 73 22,169 +30
30MAR26 112.50 P 0.00 0.00 0.00 3.55 -0.24 44 0 3,203 0
30MAR26 115.00 P 4.29 4.29 4.05 4.20 -0.32 44 59 5,380 -23
30MAR26 117.50 P 4.80 4.80 4.80 5.01 -0.56 44 30 14,358 0
30MAR26 120.00 P 6.10 6.10 5.60 5.82 -0.32 44 19 13,035 +9
30MAR26 122.50 P 6.90 6.93 6.70 6.93 -0.45 44 290 2,387 +163
30MAR26 125.00 P 8.10 8.10 8.10 7.89 -0.55 44 2 335 0
30MAR26 127.50 P 0.00 0.00 0.00 9.10 -0.67 44 0 312 0
30MAR26 130.00 P 10.66 10.66 10.02 10.42 -0.75 45 95 4,776 +95
30MAR26 132.50 P 12.42 12.42 11.50 11.85 -0.76 45 398 919 +338
30MAR26 135.00 P 12.98 12.98 12.98 13.34 -0.84 45 30 963 +30
30MAR26 137.50 P 0.00 0.00 0.00 14.95 -0.86 46 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 16.70 -0.77 47 0 2,441 0
30MAR26 142.50 P 0.00 0.00 0.00 18.15 -0.68 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 20.12 -0.95 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 21.03 -1.90 43 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 23.85 -1.01 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 24.58 -2.36 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 27.87 -1.14 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 29.78 -0.48 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 31.88 -0.59 49 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 34.25 -0.28 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 36.33 -0.51 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 38.57 -0.40 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 39.83 -1.42 45 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 42.09 -1.48 45 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 45.21 -1.93 51 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 46.71 -1.54 45 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 50.09 -0.55 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 51.43 -1.61 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 54.35 -1.11 50 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 57.09 -0.81 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 59.44 -0.91 54 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 61.81 -1.01 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 64.18 -1.12 54 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 66.40 -1.40 52 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 68.81 -1.49 53 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 3.39 - 44 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 4.01 - 44 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 4.68 - 44 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 5.46 - 44 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 6.28 - 44 0 0 -
29APR26 120.00 P 7.30 7.30 7.30 7.21 - 44 2 2 -
29APR26 122.50 P 0.00 0.00 0.00 8.25 - 44 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 9.38 - 44 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 10.61 - 44 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 11.94 - 44 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 13.40 - 45 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 14.91 - 45 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 16.52 - 45 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 18.18 - 46 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 19.29 - 44 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 21.40 - 46 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 23.23 - 46 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 24.97 - 46 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 26.71 - 45 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 60.00 P 0.55 0.55 0.55 0.04 0.00 44 10 1,179 +10
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 44 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 0.00 44 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 0.00 44 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 0.00 44 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.02 44 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.51 -0.02 44 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.65 -0.06 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.85 -0.04 44 0 274 0
29JUN26 85.00 P 1.60 1.60 1.60 1.09 -0.02 44 5 1,303 -5
29JUN26 87.50 P 0.00 0.00 0.00 1.35 -0.09 44 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 1.68 -0.08 44 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 2.07 -0.09 44 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 2.48 -0.09 44 0 746 0
29JUN26 97.50 P 2.90 2.95 2.90 2.95 -0.03 44 120 476 +100
29JUN26 100.00 P 3.39 3.39 3.39 3.30 -0.13 43 4 4,669 +4
29JUN26 102.50 P 4.21 4.21 4.21 3.95 -0.30 44 30 2,613 0
29JUN26 105.00 P 4.79 4.79 4.79 4.57 -0.11 44 65 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 5.24 -0.13 44 0 1,155 0
29JUN26 110.00 P 6.10 6.10 6.10 5.95 -0.21 44 10 15,592 +10
29JUN26 112.50 P 7.00 7.00 6.54 6.76 -0.34 43 66 1,872 -1
29JUN26 115.00 P 7.40 7.40 7.40 7.64 -0.36 43 30 7,309 0
29JUN26 117.50 P 0.00 0.00 0.00 8.61 -0.34 43 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 9.66 -0.41 43 0 332 0
29JUN26 122.50 P 10.55 10.55 10.50 10.79 -0.49 44 6 169 -6
29JUN26 125.00 P 0.00 0.00 0.00 11.99 -0.54 44 0 825 0
29JUN26 127.50 P 0.00 0.00 0.00 13.29 -0.59 44 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 14.67 -0.58 44 0 665 0
29JUN26 132.50 P 0.00 0.00 0.00 16.09 -0.72 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 17.59 -0.82 45 0 352 0
29JUN26 137.50 P 19.10 19.21 19.10 19.26 -0.62 45 60 440 +60
29JUN26 140.00 P 0.00 0.00 0.00 20.77 -0.91 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 21.74 -1.63 43 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 23.70 -0.63 44 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 25.25 -1.58 44 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 27.49 -0.45 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 29.61 -0.07 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.49 -0.03 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.40 -1.04 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.23 -1.25 47 0 8 0
29JUN26 162.50 P 0.00 0.00 0.00 36.60 -1.93 45 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 39.44 +0.04 48 0 0 0
29JUN26 167.50 P 41.11 41.13 41.11 41.01 -1.07 46 60 316 +60
29JUN26 170.00 P 0.00 0.00 0.00 43.63 -1.28 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 45.81 +0.08 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.00 +0.14 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 48.74 -1.31 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 50.90 -1.38 44 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 53.13 -1.39 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 55.37 -1.41 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 57.62 -1.42 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 59.88 -1.48 44 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 62.18 -1.52 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 64.51 -1.53 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 66.85 -1.55 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 69.20 -1.57 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 73.95 -1.63 44 0 0 0
29JUN26 210.00 P 80.10 80.10 79.22 79.62 -1.88 51 213 304 +90
29JUN26 215.00 P 0.00 0.00 0.00 83.63 -1.72 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.12 -1.18 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.01 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.03 44 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.04 44 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.79 -0.05 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.00 -0.05 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.22 -0.08 44 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.52 -0.08 44 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 -0.09 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.26 -0.12 44 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 2.68 -0.04 44 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 3.11 -0.08 44 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 3.67 -0.06 44 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 4.23 -0.05 44 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 4.83 -0.13 44 0 255 0
29SEP26 100.00 P 5.40 5.40 5.30 5.55 -0.25 44 8 4,260 +7
29SEP26 102.50 P 0.00 0.00 0.00 6.16 -0.14 44 0 1,565 0
29SEP26 105.00 P 7.10 7.10 7.10 6.89 -0.36 44 30 1,049 0
29SEP26 107.50 P 0.00 0.00 0.00 7.69 -0.33 44 0 1,895 0
29SEP26 110.00 P 8.60 8.60 8.45 8.55 -0.37 44 32 1,702 -2
29SEP26 112.50 P 9.40 9.46 9.40 9.48 -0.28 44 31 1,517 -1
29SEP26 115.00 P 0.00 0.00 0.00 10.59 -0.22 44 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 11.55 -0.38 44 0 831 0
29SEP26 120.00 P 12.80 12.80 12.50 12.69 -0.44 44 2 385 -2
29SEP26 122.50 P 13.75 13.75 13.75 13.90 -0.48 44 30 118 +30
29SEP26 125.00 P 15.15 15.15 15.15 15.16 -0.55 44 30 47 +30
29SEP26 127.50 P 0.00 0.00 0.00 16.50 -0.63 44 0 1 0
29SEP26 130.00 P 17.80 18.00 17.60 17.60 -0.85 44 92 347 +89
29SEP26 132.50 P 0.00 0.00 0.00 19.35 -0.76 44 0 98 0
29SEP26 135.00 P 20.86 20.86 20.49 20.49 -1.05 44 76 77 +76
29SEP26 137.50 P 0.00 0.00 0.00 22.41 -0.73 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 24.03 -0.78 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 25.55 -0.19 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.35 -0.51 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 28.21 -0.85 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.26 -1.40 44 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 31.56 -0.96 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.36 -1.00 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.19 -1.01 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.04 -1.01 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.89 -1.02 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.75 -1.14 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.74 -1.15 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 44.73 -1.16 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.74 -1.16 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.21 +0.28 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 50.77 -1.27 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.88 -1.30 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.01 -1.31 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.15 -1.32 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.30 -1.33 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.46 -1.37 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.64 -1.43 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.89 -1.44 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.14 -1.46 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.41 -1.46 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 74.96 -1.51 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 79.62 -1.88 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 84.31 -1.59 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.12 -1.56 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.47 -0.02 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.77 -0.03 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.08 -0.05 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.57 +0.02 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.91 -0.05 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.36 -0.08 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.91 -0.08 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.47 -0.08 44 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 5.04 -0.13 44 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 5.75 -0.13 44 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 6.46 -0.13 44 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 7.04 -0.26 43 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 8.01 -0.17 44 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.63 -0.28 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.55 -0.35 43 0 12 0
30DEC26 110.00 P 0.00 0.00 0.00 10.51 -0.79 43 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 11.69 -0.18 43 0 80 0
30DEC26 115.00 P 0.00 0.00 0.00 12.60 -0.39 43 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 13.74 -0.44 43 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 14.93 -0.49 43 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 16.19 -0.47 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 17.49 -0.59 43 0 266 0
30DEC26 127.50 P 0.00 0.00 0.00 18.86 -0.55 44 0 16 0
30DEC26 130.00 P 0.00 0.00 0.00 20.35 -0.61 44 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 21.75 -0.61 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.26 -0.61 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.60 -0.87 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.21 -1.02 44 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 28.05 -0.85 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.73 -0.03 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.53 +0.10 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.44 - 44 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 34.12 - 44 0 0 -
TOTAL PUT 15,643 334,977 +7,248
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 192.90
29JAN26 167.50 C 0.00 0.00 0.00 26.95 +0.97 41 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 24.05 -0.72 34 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 22.03 +0.59 35 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 20.08 +0.44 37 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 18.23 +0.28 38 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 16.46 -0.50 38 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 15.71 +0.93 44 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 13.23 +0.02 39 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 11.77 +0.10 39 0 45 0
29JAN26 190.00 C 10.47 10.47 10.47 10.42 +0.12 40 60 242 +60
29JAN26 192.50 C 9.25 9.25 9.25 9.18 0.00 40 30 175 +30
29JAN26 195.00 C 7.55 8.93 7.55 8.04 -0.03 40 101 90 +3
29JAN26 197.50 C 7.08 8.10 7.00 7.01 -0.07 40 22 182 +1
29JAN26 200.00 C 6.20 6.98 6.20 6.45 +0.23 42 227 402 +148
29JAN26 205.00 C 5.37 5.54 4.61 4.55 -0.05 41 135 174 +109
29JAN26 210.00 C 3.63 3.72 3.53 3.46 +0.13 42 186 580 +100
29JAN26 215.00 C 2.87 3.37 2.65 2.46 +0.09 42 175 752 +120
29JAN26 220.00 C 2.25 2.52 2.00 1.71 +0.06 42 451 835 +306
29JAN26 225.00 C 1.78 1.78 1.78 1.17 +0.04 41 19 582 0
29JAN26 230.00 C 0.00 0.00 0.00 0.79 +0.03 42 0 499 0
29JAN26 235.00 C 0.93 0.93 0.93 0.52 +0.02 41 20 611 0
29JAN26 240.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.21 0.00 41 0 889 0
29JAN26 250.00 C 0.50 0.65 0.50 0.14 +0.01 42 29 369 +21
29JAN26 255.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.05 0.00 41 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.03 0.00 41 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.02 0.00 42 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
26FEB26 167.50 C 0.00 0.00 0.00 29.26 +0.41 41 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 27.45 +0.44 42 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 25.71 +0.41 42 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 24.16 +0.51 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.43 +0.33 43 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 20.89 +0.20 43 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 19.42 +0.24 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 18.02 +0.28 44 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 16.69 -0.13 44 0 15 0
26FEB26 190.00 C 15.64 16.70 15.64 15.43 -0.21 44 120 120 +90
26FEB26 192.50 C 0.00 0.00 0.00 14.24 -0.24 44 0 15 0
26FEB26 195.00 C 14.27 14.27 14.27 13.12 -0.27 44 30 30 +15
26FEB26 197.50 C 12.13 13.27 12.13 12.07 -0.31 45 120 97 +75
26FEB26 200.00 C 11.40 12.21 11.40 11.13 -0.31 45 36 58 +20
26FEB26 205.00 C 10.00 10.85 10.00 9.46 -0.29 45 12 75 +7
26FEB26 210.00 C 0.00 0.00 0.00 8.07 -0.06 46 0 165 0
26FEB26 215.00 C 0.00 0.00 0.00 6.80 +0.06 46 0 110 0
26FEB26 220.00 C 6.50 6.50 6.50 5.59 +0.03 46 10 260 0
26FEB26 225.00 C 0.00 0.00 0.00 4.57 +0.02 46 0 93 0
26FEB26 230.00 C 0.00 0.00 0.00 3.71 0.00 46 0 232 0
26FEB26 235.00 C 3.97 3.97 3.73 3.00 -0.01 46 32 177 +31
26FEB26 240.00 C 0.00 0.00 0.00 2.41 -0.02 46 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 1.93 +0.04 46 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 1.54 +0.03 46 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.22 +0.02 46 0 0 0
26FEB26 260.00 C 1.90 1.90 1.90 0.96 +0.01 46 1 31 +1
26FEB26 265.00 C 0.00 0.00 0.00 0.76 +0.01 46 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 0.59 0.00 46 0 1,119 0
26FEB26 275.00 C 0.00 0.00 0.00 0.46 0.00 46 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 148 0
30MAR26 85.00 C 0.00 0.00 0.00 108.50 +1.07 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 105.66 -0.45 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 103.23 -0.23 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 101.12 +1.20 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 98.65 +0.79 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 96.77 +0.21 75 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 93.71 +0.79 50 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 91.32 +0.71 55 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.34 -0.17 68 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.32 +0.66 49 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.87 +1.34 49 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 81.31 +0.68 42 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 78.72 -0.75 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.49 +0.86 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.32 +2.72 65 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 71.57 +0.52 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 69.05 +1.29 41 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.70 +0.49 43 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.65 +0.19 59 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 62.00 +1.86 44 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.27 +0.14 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.20 +0.64 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.86 +1.47 42 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 52.55 +0.80 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.43 -1.08 43 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 48.41 -0.42 44 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 46.13 -0.65 43 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 43.81 +0.18 42 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.90 +0.02 43 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 40.33 +0.79 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.49 +0.75 46 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 37.00 +0.61 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 34.87 +0.59 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 33.03 -0.78 46 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 31.41 +0.22 46 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 29.84 +0.23 46 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.32 +0.33 47 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 27.30 +0.73 48 0 0 0
30MAR26 180.00 C 27.20 27.20 27.20 25.45 -0.94 47 40 43 +38
30MAR26 182.50 C 0.00 0.00 0.00 24.09 +0.27 47 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 22.79 +0.25 47 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 21.56 -0.28 48 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 20.39 -0.33 48 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 19.26 -0.30 48 0 93 0
30MAR26 195.00 C 18.87 18.87 18.20 18.20 -0.33 48 60 210 +60
30MAR26 197.50 C 17.50 17.70 17.25 17.15 -0.33 48 36 51 +32
30MAR26 200.00 C 16.90 17.60 16.24 16.22 -0.34 49 76 571 +76
30MAR26 205.00 C 15.41 15.41 15.41 14.48 -0.32 49 5 108 +5
30MAR26 210.00 C 13.18 13.18 13.18 12.90 -0.28 49 3 1,562 +3
30MAR26 215.00 C 11.70 12.85 11.70 11.47 -0.13 50 121 150 +120
30MAR26 220.00 C 11.41 11.41 11.23 10.23 +0.05 50 60 558 +60
30MAR26 225.00 C 0.00 0.00 0.00 8.95 +0.04 50 0 90 0
30MAR26 230.00 C 0.00 0.00 0.00 7.81 +0.02 50 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 6.79 0.00 50 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 5.90 -0.01 50 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 5.12 -0.01 50 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 4.43 -0.01 50 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 3.82 +0.09 50 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 3.29 +0.07 50 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 2.83 +0.05 50 0 101 0
30MAR26 270.00 C 3.00 4.00 3.00 2.36 -0.03 49 10 40 +10
30MAR26 275.00 C 3.00 3.50 3.00 2.03 -0.03 49 6 24 +6
30MAR26 280.00 C 3.30 3.30 3.30 1.74 -0.03 49 2 34 +2
30MAR26 285.00 C 0.00 0.00 0.00 1.49 -0.02 49 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
30MAR26 300.00 C 2.20 2.20 2.20 0.93 -0.02 49 40 70 +40
30MAR26 310.00 C 0.00 0.00 0.00 0.67 -0.02 49 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 200 0
30MAR26 350.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 56 0
29APR26 170.00 C 0.00 0.00 0.00 34.44 - 48 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 32.63 - 47 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 31.19 - 47 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 29.79 - 47 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 28.44 - 48 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 27.13 - 48 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 25.87 - 48 0 0 -
29APR26 187.50 C 0.00 0.00 0.00 24.83 - 48 0 0 -
29APR26 190.00 C 0.00 0.00 0.00 23.68 - 48 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 22.57 - 49 0 0 -
29APR26 195.00 C 0.00 0.00 0.00 21.52 - 49 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 20.51 - 49 0 0 -
29APR26 200.00 C 21.00 21.00 21.00 19.54 - 49 3 3 -
29APR26 205.00 C 0.00 0.00 0.00 17.75 - 49 0 0 -
29APR26 210.00 C 0.00 0.00 0.00 16.13 - 50 0 0 -
29APR26 215.00 C 0.00 0.00 0.00 14.65 - 50 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 13.32 - 50 0 0 -
29APR26 225.00 C 0.00 0.00 0.00 12.02 - 51 0 0 -
29APR26 230.00 C 10.99 11.67 10.99 10.76 - 50 5 5 -
29JUN26 120.00 C 0.00 0.00 0.00 75.78 +0.37 43 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 74.61 +1.29 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 71.43 +0.56 44 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.99 +0.26 42 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 67.08 +0.48 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 65.92 +1.42 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 63.79 +1.29 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 61.82 +1.07 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 61.41 +2.75 54 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 57.18 -0.23 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.54 +0.83 47 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 54.59 +0.81 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 51.74 -0.74 46 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 50.06 +0.47 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 48.63 +0.67 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.57 +2.19 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 45.80 +0.97 49 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 44.72 +1.40 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 42.61 +0.77 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.02 +0.61 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.56 +1.55 51 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 38.29 +0.64 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.66 -0.51 49 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 36.22 +1.18 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.81 +1.02 50 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 33.79 +1.21 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.69 +0.29 49 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 30.53 +0.27 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.78 -0.21 50 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 28.72 -0.20 50 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 27.69 -0.20 50 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 26.70 -0.20 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.73 +0.07 50 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 23.88 +0.01 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 22.21 +0.01 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 20.65 0.00 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.24 +0.02 51 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 17.30 -0.30 51 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 16.71 +0.10 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 14.67 -0.57 51 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 13.69 -0.44 51 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 13.08 +0.06 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.05 +0.05 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 11.09 +0.04 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 10.20 +0.03 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 9.38 +0.02 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 8.63 +0.02 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 7.93 +0.01 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.29 +0.22 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 6.70 +0.20 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.97 0.00 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.48 -0.01 51 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.04 0.00 51 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 4.24 -0.02 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 3.58 -0.01 51 0 0 0
29JUN26 330.00 C 4.00 5.00 3.80 3.01 -0.02 51 10 10 +10
29JUN26 340.00 C 4.10 4.30 4.10 2.54 -0.01 51 4 4 +4
29JUN26 350.00 C 4.00 4.00 4.00 2.14 -0.01 51 2 2 +2
29JUN26 360.00 C 0.00 0.00 0.00 1.80 -0.02 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.51 -0.02 51 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 58.03 +1.22 50 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 56.68 +1.37 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 55.06 +1.23 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.82 +0.42 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.14 +1.15 51 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 50.73 +1.12 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 50.05 +1.78 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 47.47 +0.52 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.09 +0.42 50 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.67 +1.26 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.13 +1.94 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.95 +0.95 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.12 +1.29 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.07 +2.38 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.51 +1.92 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.91 +0.40 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.46 +1.01 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 36.07 +0.52 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.28 -0.26 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.33 -0.24 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.37 -0.25 52 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 31.61 +0.05 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.92 +0.04 52 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 28.34 +0.04 52 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 26.88 +0.06 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.09 +0.21 52 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 23.47 -0.09 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.08 +0.14 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 21.75 +0.34 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.17 -0.14 53 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 19.32 +0.10 53 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 18.21 +0.09 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 17.16 +0.08 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.17 +0.07 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.23 +0.06 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.35 +0.05 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.52 +0.05 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 12.74 +0.04 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.00 +0.03 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.31 +0.03 53 0 0 0
29SEP26 300.00 C 12.00 12.50 12.00 10.66 +0.03 53 4 38 +4
30DEC26 167.50 C 0.00 0.00 0.00 54.74 +1.70 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.73 +0.08 52 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 52.72 +1.73 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.34 +0.51 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.04 +0.34 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.19 +1.01 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.18 +1.99 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.00 +2.27 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.04 +1.30 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.58 +0.06 52 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 42.86 +0.74 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.69 +0.85 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 40.53 +0.62 52 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 39.85 +0.22 52 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 38.09 +0.20 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 36.41 +0.18 53 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 34.83 +0.18 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.24 +0.08 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.85 +0.37 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.86 -0.48 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 29.20 +0.30 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.23 +0.67 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 26.43 +0.17 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.68 +0.65 54 0 1 0
TOTAL CALL 2,303 34,394 +1,609
29JAN26 167.50 P 1.20 1.20 1.16 1.15 -0.14 42 51 511 +51
29JAN26 170.00 P 1.42 1.70 1.35 1.52 -0.14 42 122 1,727 +30
29JAN26 172.50 P 2.04 2.06 2.04 1.94 -0.19 42 40 269 -10
29JAN26 175.00 P 2.49 2.49 2.26 2.44 -0.10 42 31 530 +31
29JAN26 177.50 P 3.03 3.03 2.71 3.05 -0.07 42 160 736 +86
29JAN26 180.00 P 3.35 3.75 3.02 3.70 -0.12 42 235 627 +56
29JAN26 182.50 P 0.00 0.00 0.00 4.55 -0.17 42 0 651 0
29JAN26 185.00 P 4.64 5.45 4.64 5.45 -0.07 42 33 724 +31
29JAN26 187.50 P 0.00 0.00 0.00 6.48 -0.09 42 0 705 0
29JAN26 190.00 P 7.50 7.72 7.50 7.63 -0.14 42 55 1,091 +15
29JAN26 192.50 P 0.00 0.00 0.00 8.86 -0.16 42 0 136 0
29JAN26 195.00 P 10.43 10.43 10.43 10.25 -0.17 43 34 733 -34
29JAN26 197.50 P 11.96 11.96 11.96 11.69 -0.14 43 30 442 +30
29JAN26 200.00 P 13.60 13.60 12.42 13.32 -0.34 43 39 528 -4
29JAN26 205.00 P 0.00 0.00 0.00 16.79 -0.63 44 0 2,208 0
29JAN26 210.00 P 0.00 0.00 0.00 20.64 +0.49 45 0 249 0
29JAN26 215.00 P 0.00 0.00 0.00 24.80 -0.72 46 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 29.22 +0.41 48 0 195 0
29JAN26 225.00 P 0.00 0.00 0.00 33.86 -0.52 50 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.65 +0.31 53 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.58 -0.09 57 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 48.58 -0.46 61 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.96 -0.27 58 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 58.35 -0.74 67 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 63.28 -1.51 70 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 68.04 +0.14 70 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 74.26 +1.36 87 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 77.52 -1.90 68 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 82.87 -2.26 78 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 87.95 -1.23 82 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 92.54 -0.45 78 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 97.10 -2.44 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 102.74 -0.16 87 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 107.73 -0.40 90 0 0 0
26FEB26 167.50 P 3.83 3.83 3.83 4.01 -0.13 46 2 30 +2
26FEB26 170.00 P 4.48 4.58 4.48 4.58 -0.19 46 50 220 -10
26FEB26 172.50 P 5.35 5.35 5.35 5.33 -0.13 46 10 82 0
26FEB26 175.00 P 0.00 0.00 0.00 6.10 -0.16 46 0 38 0
26FEB26 177.50 P 6.95 6.95 6.23 6.97 -0.14 46 60 257 +30
26FEB26 180.00 P 0.00 0.00 0.00 7.91 -0.15 46 0 96 0
26FEB26 182.50 P 0.00 0.00 0.00 8.93 -0.16 46 0 100 0
26FEB26 185.00 P 9.90 9.90 9.90 9.90 -0.20 46 1 142 +1
26FEB26 187.50 P 0.00 0.00 0.00 11.17 -0.19 47 0 172 0
26FEB26 190.00 P 12.02 12.02 12.02 12.42 -0.19 47 10 175 0
26FEB26 192.50 P 13.02 13.02 13.02 13.77 -0.18 47 30 223 +30
26FEB26 195.00 P 0.00 0.00 0.00 15.18 -0.22 47 0 572 0
26FEB26 197.50 P 0.00 0.00 0.00 16.66 -0.17 47 0 130 0
26FEB26 200.00 P 17.19 17.19 17.19 18.12 -0.28 47 30 118 +21
26FEB26 205.00 P 20.42 20.42 20.42 21.43 -0.47 48 30 450 +30
26FEB26 210.00 P 0.00 0.00 0.00 24.93 -0.20 48 0 52 0
26FEB26 215.00 P 0.00 0.00 0.00 28.62 -0.38 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 32.62 -0.34 50 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 36.74 -0.69 50 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.05 -0.81 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.17 -1.10 51 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.09 -0.35 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.82 +0.25 56 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.53 +0.44 57 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.87 -0.92 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 69.43 -0.65 62 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 74.44 -0.45 65 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.92 -1.40 64 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.87 -2.26 58 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 88.02 -2.07 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.44 -0.05 49 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.55 -0.07 49 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.68 -0.07 49 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.82 -0.10 49 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.01 -0.10 49 0 36 0
30MAR26 135.00 P 1.31 1.31 1.31 1.25 -0.06 50 4 69 +4
30MAR26 137.50 P 0.00 0.00 0.00 1.44 -0.14 49 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 1.72 -0.14 49 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.06 -0.09 50 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.35 -0.19 49 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 2.74 -0.19 49 0 171 0
30MAR26 150.00 P 2.96 2.96 2.96 3.14 -0.15 49 3 926 +3
30MAR26 152.50 P 0.00 0.00 0.00 3.70 -0.09 50 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 4.16 -0.10 50 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 4.60 -0.18 49 0 148 0
30MAR26 160.00 P 5.00 5.00 5.00 5.27 -0.17 49 5 152 +5
30MAR26 162.50 P 0.00 0.00 0.00 5.78 -0.32 49 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 6.61 -0.15 49 0 142 0
30MAR26 167.50 P 7.42 7.42 7.42 7.36 -0.20 49 45 545 0
30MAR26 170.00 P 0.00 0.00 0.00 8.20 -0.19 49 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 9.07 -0.15 49 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 9.99 -0.14 49 0 1,176 0
30MAR26 177.50 P 0.00 0.00 0.00 11.00 -0.22 49 0 21 0
30MAR26 180.00 P 11.22 11.33 11.22 12.09 -0.24 50 45 438 +30
30MAR26 182.50 P 12.46 12.46 12.46 13.24 -0.23 50 15 2,560 -15
30MAR26 185.00 P 13.95 13.95 13.95 14.41 -0.25 50 30 38 +15
30MAR26 187.50 P 15.16 15.16 15.16 15.69 -0.24 50 1 20 +1
30MAR26 190.00 P 0.00 0.00 0.00 16.97 -0.27 50 0 338 0
30MAR26 192.50 P 0.00 0.00 0.00 18.37 -0.22 50 0 18 0
30MAR26 195.00 P 0.00 0.00 0.00 19.79 +0.12 50 0 585 0
30MAR26 197.50 P 0.00 0.00 0.00 21.30 -0.05 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 22.85 -0.02 51 0 395 0
30MAR26 205.00 P 0.00 0.00 0.00 26.07 -0.38 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 29.46 -0.20 52 0 918 0
30MAR26 215.00 P 0.00 0.00 0.00 32.98 +1.20 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.71 -0.62 52 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.54 -0.79 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.60 -0.13 53 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 47.07 -2.42 49 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 53.01 +0.20 55 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 57.36 +0.27 55 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.86 +0.49 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.44 +0.64 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.85 +0.46 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.83 +0.94 60 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 80.61 -0.84 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 85.47 -0.75 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 90.38 +0.29 65 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 92.54 -0.97 49 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.12 -2.42 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 103.74 -1.03 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 108.70 -1.74 64 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 117.65 -0.26 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 128.36 +0.46 68 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 137.10 -0.80 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 147.59 -2.42 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 157.93 -1.91 74 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 167.10 -1.05 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 177.87 -1.11 78 0 0 0
29APR26 170.00 P 10.30 10.30 9.79 10.55 - 50 65 65 -
29APR26 172.50 P 0.00 0.00 0.00 11.53 - 50 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 12.54 - 50 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 13.61 - 50 0 0 -
29APR26 180.00 P 14.26 14.26 14.26 14.73 - 50 30 30 -
29APR26 182.50 P 15.45 15.45 15.45 15.91 - 50 30 30 -
29APR26 185.00 P 16.65 16.65 16.65 17.14 - 50 30 30 -
29APR26 187.50 P 17.90 17.90 17.90 18.42 - 50 30 30 -
29APR26 190.00 P 0.00 0.00 0.00 19.76 - 50 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 21.14 - 50 0 0 -
29APR26 195.00 P 0.00 0.00 0.00 22.57 - 51 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 24.06 - 51 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 25.59 - 51 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 28.73 - 51 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 32.16 - 51 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 35.53 - 52 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 39.20 - 52 0 0 -
29APR26 225.00 P 0.00 0.00 0.00 43.14 - 53 0 0 -
29APR26 230.00 P 0.00 0.00 0.00 46.89 - 53 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 2.22 -0.12 51 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 2.52 -0.12 51 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 2.83 -0.16 51 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.28 -0.13 51 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 3.56 -0.15 51 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 3.96 -0.16 51 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 4.54 -0.22 51 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.09 -0.22 51 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.64 -0.22 51 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 6.19 -0.23 51 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 6.79 -0.29 51 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.28 -0.51 50 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 7.97 -0.53 50 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 8.68 -0.26 50 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.37 -0.32 50 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.25 -0.30 50 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.19 -0.22 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.39 +0.03 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 12.84 -0.41 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.94 -0.73 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 14.93 -0.26 50 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.18 -0.19 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.31 -0.24 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 18.49 -0.23 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 19.69 -0.19 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 20.95 -0.20 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 22.24 -0.25 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 23.57 -0.22 51 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 24.95 -0.21 51 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 26.36 -0.22 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 27.81 -0.23 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.31 -0.22 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 30.85 -0.28 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.04 +0.33 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.67 -0.65 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.95 -0.81 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.55 -0.67 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 46.48 -2.39 51 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.95 -0.13 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 54.75 -0.76 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.61 -0.23 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.72 -0.18 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.43 -1.18 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.77 +0.45 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.77 -1.95 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.65 +0.78 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.16 -2.25 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.32 -0.36 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.83 -2.01 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 96.93 -2.17 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.22 -1.21 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.76 -1.95 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.23 -2.10 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.36 -1.47 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.99 -2.10 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 139.48 -1.08 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 149.24 -0.77 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 158.95 -0.89 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 168.37 -1.78 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 178.22 -0.85 62 0 0 0
29SEP26 150.00 P 12.20 12.20 12.20 12.42 -0.32 51 20 698 +20
29SEP26 152.50 P 0.00 0.00 0.00 13.35 -0.42 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.22 -0.53 51 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.10 -0.67 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.25 -0.46 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.37 -0.12 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.28 -0.58 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 19.55 -0.49 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.15 -0.01 53 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 21.85 -0.18 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.10 -0.14 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 24.37 -0.14 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 25.65 -0.15 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 26.97 -0.15 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.32 -0.15 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 29.71 -0.16 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.12 -0.17 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 32.56 -0.18 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.04 -0.17 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.55 -0.18 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.06 -0.18 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 40.17 -0.98 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 43.51 -0.80 53 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 46.76 -0.57 53 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.07 -1.16 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 52.80 -2.37 52 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.39 -2.06 52 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.19 -1.32 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.79 -2.58 52 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 68.80 -1.43 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.71 -1.21 54 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.39 -0.52 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.25 -0.85 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.83 -1.60 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.13 -0.90 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 93.33 -0.85 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.77 -0.37 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 101.47 -1.41 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.95 -1.85 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.43 -1.14 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.05 -0.77 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 23.77 +0.29 52 0 6 0
30DEC26 170.00 P 0.00 0.00 0.00 25.03 +0.06 52 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 26.26 -0.27 52 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 27.50 -0.30 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 28.81 -0.31 52 0 0 0
30DEC26 180.00 P 29.99 30.01 29.98 30.01 -0.45 52 100 400 +100
30DEC26 182.50 P 0.00 0.00 0.00 31.58 -0.24 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 32.97 -0.25 52 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 34.38 -0.25 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.77 -0.31 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 37.29 -0.26 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.78 -0.27 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.29 -0.29 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.84 -0.29 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.40 +0.36 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.51 +0.08 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.90 -0.78 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.44 -0.79 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.63 -0.51 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.04 -0.71 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.87 -0.61 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.43 -0.84 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 73.47 -0.62 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.39 -0.47 55 0 5 0
TOTAL PUT 1,506 47,426 +549
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.42
29JAN26 27.00 C 0.00 0.00 0.00 12.49 -0.30 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.49 -0.30 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.49 -0.31 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.50 -0.30 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.50 -0.30 30 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.50 -0.30 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.50 -0.31 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.51 -0.30 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.51 -0.30 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.53 -0.29 17 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.51 -0.35 0 0 607 0
29JAN26 38.00 C 1.76 1.90 1.76 1.69 -0.25 15 2 468 0
29JAN26 39.00 C 0.94 0.94 0.94 1.02 -0.17 16 6 836 0
29JAN26 40.00 C 0.57 0.63 0.54 0.54 -0.13 16 110 322 +6
29JAN26 41.00 C 0.30 0.31 0.30 0.25 -0.07 17 25 374 +10
29JAN26 42.00 C 0.14 0.16 0.14 0.11 -0.02 17 23 567 +23
29JAN26 43.00 C 0.08 0.08 0.08 0.04 -0.01 17 117 278 +42
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 77 0
29JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 20 130 198 +85
29JAN26 46.00 C 0.01 0.01 0.01 0.01 0.00 23 1 56 +1
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.56 -0.30 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.56 -0.31 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.57 -0.30 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.57 -0.31 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.58 -0.30 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.59 -0.30 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.60 -0.30 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.63 -0.29 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.69 -0.28 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.82 -0.26 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 1.99 -0.22 16 0 482 0
26FEB26 39.00 C 1.28 1.28 1.28 1.36 -0.18 16 30 168 +30
26FEB26 40.00 C 0.00 0.00 0.00 0.88 -0.13 16 0 123 0
26FEB26 41.00 C 0.61 0.61 0.61 0.53 -0.13 17 4 253 +4
26FEB26 42.00 C 0.00 0.00 0.00 0.31 -0.07 17 0 58 0
26FEB26 43.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 28 0
26FEB26 44.00 C 0.15 0.15 0.15 0.08 -0.02 17 10 90 0
26FEB26 45.00 C 0.11 0.11 0.11 0.04 -0.01 17 20 77 +20
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 55 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.57 -0.30 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.07 -0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.57 -0.31 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.58 -0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.59 -0.30 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.60 -0.30 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.61 -0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.62 -0.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.63 -0.30 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.64 -0.30 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.64 -0.31 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.65 -0.30 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.66 -0.30 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.68 -0.30 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.70 -0.30 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.75 -0.29 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.82 -0.29 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.86 -0.36 16 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.06 -0.34 17 0 505 0
30MAR26 38.00 C 0.00 0.00 0.00 2.36 -0.22 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.77 -0.19 17 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.28 -0.17 18 0 378 0
30MAR26 41.00 C 0.00 0.00 0.00 0.90 -0.16 18 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.65 -0.10 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.42 -0.08 18 0 94 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.05 18 0 445 0
30MAR26 45.00 C 0.29 0.29 0.29 0.16 -0.04 18 7 83 +7
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 28 0
29APR26 31.00 C 0.00 0.00 0.00 8.75 - 18 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 7.78 - 18 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 6.83 - 19 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 5.91 - 19 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 5.02 - 19 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 4.19 - 19 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 3.43 - 19 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 2.67 - 18 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 2.09 - 18 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.60 - 18 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.20 - 18 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.92 - 19 0 0 -
29APR26 43.00 C 0.68 0.68 0.68 0.67 - 19 6 6 -
29APR26 44.00 C 0.00 0.00 0.00 0.47 - 19 0 0 -
29APR26 45.00 C 0.43 0.43 0.43 0.32 - 19 30 30 -
29APR26 46.00 C 0.33 0.35 0.33 0.22 - 19 75 75 -
29APR26 47.00 C 0.00 0.00 0.00 0.14 - 19 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 0.09 - 19 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 0.06 - 19 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 15.79 -0.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.81 -0.30 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.82 -0.31 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.84 -0.30 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.86 -0.30 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.89 -0.29 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.92 -0.29 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.96 -0.29 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.03 -0.28 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.12 -0.27 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.24 -0.27 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.42 -0.24 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.64 -0.23 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.93 -0.21 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.28 -0.19 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.63 -0.24 19 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 2.14 -0.14 19 0 49 0
29JUN26 41.00 C 0.00 0.00 0.00 1.72 -0.12 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.36 -0.11 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.07 -0.15 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.85 -0.07 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
29JUN26 46.00 C 0.65 0.65 0.65 0.51 -0.04 20 5 7 -2
29JUN26 47.00 C 0.00 0.00 0.00 0.38 -0.03 20 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.82 -0.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.84 -0.30 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.86 -0.30 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.89 -0.30 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.93 -0.30 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 -0.30 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.05 -0.31 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 -0.31 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 -0.30 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 -0.30 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.76 -0.29 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 -0.29 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.46 -0.27 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 -0.24 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 -0.23 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.96 -0.20 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 -0.17 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.38 -0.12 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 -0.16 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.89 -0.15 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.13 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 -0.12 20 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.43 -0.09 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.87 -0.30 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.91 -0.30 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.96 -0.31 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.04 -0.30 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.14 -0.31 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.29 -0.31 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.48 -0.31 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.74 -0.30 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.04 -0.30 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.40 -0.28 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.82 -0.28 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.31 -0.26 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.84 -0.25 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.44 -0.24 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.08 -0.21 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 -0.22 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.49 -0.18 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.24 -0.18 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 -0.15 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.87 -0.14 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.72 -0.13 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.60 - 19 0 0 -
TOTAL CALL 601 9,724 +226
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 0.00 17 0 536 0
29JAN26 37.00 P 0.06 0.07 0.06 0.08 +0.03 17 103 518 +100
29JAN26 38.00 P 0.17 0.22 0.17 0.22 +0.06 17 32 529 +2
29JAN26 39.00 P 0.46 0.50 0.41 0.55 +0.13 17 54 572 +7
29JAN26 40.00 P 0.91 0.91 0.91 1.08 +0.23 18 30 57 0
29JAN26 41.00 P 0.00 0.00 0.00 1.81 +0.26 18 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.62 +0.28 17 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.58 +0.30 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.58 +0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.58 +0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.58 +0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.58 +0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.58 +0.30 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.23 +0.05 17 0 552 0
26FEB26 38.00 P 0.38 0.44 0.38 0.44 +0.07 17 32 862 +2
26FEB26 39.00 P 0.00 0.00 0.00 0.83 +0.14 17 0 220 0
26FEB26 40.00 P 0.00 0.00 0.00 1.34 +0.16 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.02 +0.22 18 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.74 +0.25 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.62 +0.27 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.58 +0.29 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.58 +0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.58 +0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.58 +0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.58 +0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
30MAR26 26.00 P 0.02 0.02 0.02 0.01 0.00 34 4 76 -4
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 373 0
30MAR26 36.00 P 0.00 0.00 0.00 0.25 +0.03 18 0 277 0
30MAR26 37.00 P 0.41 0.45 0.41 0.45 +0.06 18 5 803 -3
30MAR26 38.00 P 0.00 0.00 0.00 0.75 +0.11 18 0 366 0
30MAR26 39.00 P 0.00 0.00 0.00 1.16 +0.13 19 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 1.68 +0.14 19 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.31 +0.18 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.96 +0.21 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.77 +0.24 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.65 +0.26 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.59 +0.28 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.58 +0.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.58 +0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.58 +0.30 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29APR26 33.00 P 0.07 0.07 0.07 0.08 - 19 40 40 -
29APR26 34.00 P 0.00 0.00 0.00 0.14 - 19 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.24 - 19 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.39 - 18 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.63 - 19 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.97 - 19 0 0 -
29APR26 39.00 P 1.26 1.26 1.26 1.41 - 19 5 5 -
29APR26 40.00 P 0.00 0.00 0.00 1.92 - 19 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 2.53 - 20 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 3.14 - 19 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 3.91 - 19 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 4.74 - 19 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 5.64 - 19 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 6.59 - 19 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 7.58 - 0 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 8.58 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 9.58 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 91 0
29JUN26 33.00 P 0.17 0.17 0.17 0.20 +0.03 20 4 26 +4
29JUN26 34.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 +0.05 19 0 193 0
29JUN26 36.00 P 0.74 0.74 0.74 0.70 +0.08 20 56 169 +26
29JUN26 37.00 P 0.00 0.00 0.00 0.96 +0.09 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.35 +0.12 20 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.78 +0.14 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.30 +0.17 20 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 2.89 +0.19 20 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 3.45 +0.21 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.17 +0.23 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.95 +0.25 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.79 +0.26 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.68 +0.28 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.61 +0.29 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.58 +0.30 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.58 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.51 0.00 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 0.00 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.10 20 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 +0.07 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 +0.16 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.71 +0.17 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.28 +0.11 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.91 +0.10 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.47 +0.11 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.19 +0.14 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.95 +0.16 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.75 +0.17 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.59 +0.20 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 +0.20 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.33 +0.22 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.24 +0.24 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.01 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 0.00 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 0.00 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 +0.01 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.03 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 +0.03 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.93 +0.05 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.48 +0.07 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.08 +0.07 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.74 +0.10 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.43 +0.11 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.18 +0.14 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.95 +0.15 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.76 +0.17 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.60 +0.19 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 +0.21 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.35 - 19 0 0 -
TOTAL PUT 365 14,765 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.59
29JAN26 5.50 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.37 -0.03 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.09 -0.07 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 -0.05 25 0 2 0
29JAN26 7.25 C 0.44 0.44 0.44 0.42 -0.04 22 2 22 +2
29JAN26 7.50 C 0.25 0.25 0.25 0.24 -0.03 21 30 35 +30
29JAN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
29JAN26 8.00 C 0.06 0.06 0.06 0.05 -0.01 20 15 178 +15
29JAN26 8.25 C 0.02 0.02 0.02 0.02 -0.01 21 8 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.90 0.00 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.16 -0.01 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.92 -0.02 26 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.71 -0.04 26 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
26FEB26 7.75 C 0.25 0.25 0.25 0.23 -0.02 23 5 5 +5
26FEB26 8.00 C 0.15 0.15 0.14 0.14 -0.02 23 13 13 +13
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.91 -0.02 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.69 0.00 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 -0.04 25 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 -0.04 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 -0.02 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.33 -0.01 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 55 0
30MAR26 8.75 C 0.08 0.08 0.08 0.07 0.00 24 3 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 - 25 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.95 - 36 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.69 - 29 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.47 - 29 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.24 - 27 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.03 - 26 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.84 - 26 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.65 - 24 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.50 - 24 10 10 -
29APR26 7.75 C 0.00 0.00 0.00 0.39 - 24 10 10 -
29APR26 8.00 C 0.00 0.00 0.00 0.29 - 24 0 0 -
29APR26 8.25 C 0.21 0.21 0.21 0.21 - 24 2 2 -
29APR26 8.50 C 0.00 0.00 0.00 0.15 - 24 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.18 -0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 -0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 -0.01 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
29JUN26 9.50 C 0.08 0.08 0.08 0.05 -0.01 25 2 14 -2
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.03 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.04 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 -0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 -0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 51 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.03 25 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 34 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 100 2,509 +63
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 20 0 109 0
29JAN26 7.50 P 0.12 0.12 0.12 0.12 +0.01 19 6 317 -6
29JAN26 7.75 P 0.00 0.00 0.00 0.26 +0.02 20 0 764 0
29JAN26 8.00 P 0.00 0.00 0.00 0.44 +0.03 19 0 323 0
29JAN26 8.25 P 0.00 0.00 0.00 0.67 +0.03 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.94 +0.06 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.19 +0.07 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.70 +0.08 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.94 +0.07 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.19 +0.07 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.44 +0.07 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.94 +0.07 72 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.43 +0.06 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.94 +0.07 88 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 46 0
26FEB26 7.00 P 0.06 0.06 0.06 0.07 +0.01 24 17 64 +17
26FEB26 7.25 P 0.00 0.00 0.00 0.13 +0.01 23 0 80 0
26FEB26 7.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 314 0
26FEB26 7.75 P 0.00 0.00 0.00 0.34 +0.01 22 0 121 0
26FEB26 8.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 +0.05 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.19 +0.04 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.70 +0.07 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.94 +0.07 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.19 +0.07 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.44 +0.07 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.94 +0.07 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.44 +0.07 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 22 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.02 24 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 +0.02 23 0 147 0
30MAR26 8.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 0.00 22 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.96 +0.02 23 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.44 +0.05 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.70 +0.05 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 +0.06 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 +0.07 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 +0.07 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 +0.07 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.94 +0.07 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.43 +0.07 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.94 +0.06 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.43 +0.06 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.91 +0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.43 +0.07 72 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.06 - 24 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.10 - 24 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.23 - 23 0 0 -
29APR26 7.50 P 0.31 0.34 0.31 0.34 - 24 17 10 -
29APR26 7.75 P 0.00 0.00 0.00 0.46 - 23 10 10 -
29APR26 8.00 P 0.00 0.00 0.00 0.62 - 24 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.77 - 22 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.97 - 22 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.20 - 23 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.44 - 25 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.70 - 29 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.94 - 31 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 2.19 - 33 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 2.44 - 36 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 24 0 26 0
29JUN26 7.00 P 0.36 0.36 0.36 0.37 +0.01 24 1 285 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.02 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.03 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.02 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.03 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.02 21 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.05 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.02 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.68 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.02 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.01 23 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.02 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.02 23 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.02 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.04 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 0.00 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.03 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.04 20 0 0 0
29SEP26 10.00 P 2.70 2.70 2.70 2.72 +0.02 0 10 20 +10
29SEP26 10.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 0.00 25 0 5 0
30DEC26 6.50 P 0.34 0.34 0.34 0.35 +0.01 25 20 55 +20
30DEC26 6.75 P 0.00 0.00 0.00 0.44 0.00 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 +0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.01 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.01 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.02 24 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.02 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 0.00 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.01 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
TOTAL PUT 81 7,290 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 95.35
30MAR26 66.66 C 0.00 0.00 0.00 30.01 -1.39 53 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.74 -2.11 37 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.10 -1.94 35 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.60 -1.63 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.00 -1.59 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.34 -1.57 33 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.82 -2.04 33 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.94 -1.79 27 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.43 -2.76 27 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.38 -1.50 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.10 -2.38 32 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.19 -1.02 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.24 -1.72 29 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.31 -1.84 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.27 -1.54 31 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.22 -1.56 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.30 -1.46 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.45 -1.35 31 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.69 -1.27 31 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.02 -1.13 31 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.43 -1.05 32 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.42 -0.84 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.52 -0.70 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.83 -0.55 32 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.31 -0.42 32 0 121 0
30MAR26 116.66 C 1.50 1.50 1.50 0.92 -0.32 32 1 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.64 -0.24 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.44 -0.17 32 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.30 -0.12 32 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.20 -0.09 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.13 -0.06 32 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.09 -0.04 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 -0.03 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 -0.02 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 -0.01 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 -0.01 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.37 -1.18 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.23 -1.05 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.23 -0.92 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.31 -0.81 34 0 0 0
29JUN26 113.32 C 4.50 4.50 4.50 3.52 -0.74 34 1 35 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.90 -0.58 34 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 2.34 -0.54 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.91 -0.43 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.54 -0.37 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.23 -0.32 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.99 -0.26 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.79 -0.22 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.63 -0.17 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.50 -0.15 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 -0.10 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.30 -0.11 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.25 -0.08 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 -0.06 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 -0.05 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 -0.04 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 -0.04 33 0 29 0
TOTAL CALL 2 2,511 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.05 +0.02 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.08 +0.03 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.12 +0.04 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.25 +0.08 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.35 +0.10 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.49 +0.14 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.66 +0.18 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.89 +0.24 32 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.15 +0.29 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.48 +0.37 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.87 +0.43 32 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.31 +0.50 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.85 +0.61 32 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.42 +0.71 32 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.07 +0.83 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.80 +0.94 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.62 +1.03 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.51 +1.14 32 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.50 +1.26 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.57 +1.37 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 10.92 +1.58 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.52 +1.71 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.28 +1.82 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.21 +1.93 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.23 +1.95 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.29 +2.19 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.40 +2.54 39 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 31.68 +1.72 41 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.96 +2.05 43 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.95 +2.88 54 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.52 +1.42 46 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.14 +2.38 54 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.10 +1.66 49 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.37 +1.43 49 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.85 +2.31 55 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 57.97 +1.60 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.17 +3.12 71 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.84 +1.52 62 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.08 +2.14 61 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.37 +1.64 61 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.68 +1.50 62 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.97 +2.19 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.30 +2.19 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.74 +2.36 70 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.97 +2.19 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.17 +3.07 88 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.63 +2.10 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.02 +2.26 74 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.30 +2.25 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.74 +2.31 79 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.53 +1.20 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.73 +1.33 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.11 +1.45 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.50 +1.44 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.24 +1.60 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.64 +0.96 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.09 +2.22 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.73 +2.24 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.08 +1.75 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.76 +1.75 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.95 +2.21 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.52 +1.42 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.14 +1.77 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.10 +1.29 35 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.65 +1.71 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.89 +1.49 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.03 +1.66 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.17 +2.93 51 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.84 +1.52 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.09 +1.64 45 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.42 +1.69 47 0 0 0
TOTAL PUT 0 3,870 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 95.35
02JAN26 70.00 C 0.00 0.00 0.00 25.36 -2.26 0 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 22.86 -2.26 0 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 20.36 -2.26 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 17.86 -2.26 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 15.36 -2.26 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 12.86 -2.26 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 10.36 -2.24 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 7.87 -2.25 45 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 5.37 -2.26 31 0 30 0
02JAN26 92.50 C 2.86 2.86 2.86 2.96 -2.15 31 30 49 +21
02JAN26 95.00 C 1.30 1.45 0.86 1.04 -1.80 30 223 395 -9
02JAN26 97.50 C 1.16 1.16 0.18 0.19 -0.97 30 114 352 +37
02JAN26 100.00 C 0.40 0.40 0.06 0.02 -0.32 32 42 498 +24
02JAN26 102.50 C 0.10 0.10 0.04 0.01 -0.05 41 54 127 +8
02JAN26 105.00 C 0.04 0.04 0.04 0.01 0.00 53 10 98 0
02JAN26 107.50 C 0.05 0.05 0.05 0.01 0.00 64 10 140 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 178 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
02JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 25.56 -2.10 104 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 22.91 -2.25 59 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 20.41 -2.26 48 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 18.42 -1.75 96 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 15.41 -2.26 0 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 13.30 -1.87 68 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 10.43 -2.24 31 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 7.98 -2.22 30 0 0 0
09JAN26 90.00 C 5.39 5.39 5.39 5.57 -2.28 26 30 30 +30
09JAN26 92.50 C 3.90 3.90 3.90 3.53 -1.97 28 30 82 +30
09JAN26 95.00 C 2.10 2.28 1.95 2.00 -1.55 29 1,063 1,031 +959
09JAN26 97.50 C 1.17 1.20 0.94 0.98 -1.08 30 298 226 +148
09JAN26 100.00 C 1.10 1.10 0.45 0.43 -0.67 31 90 283 +65
09JAN26 102.50 C 0.61 0.61 0.25 0.15 -0.34 30 40 354 -24
09JAN26 105.00 C 0.33 0.33 0.16 0.05 -0.14 31 19 708 0
09JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.05 33 0 33 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 70.00 C 25.35 25.50 25.35 25.56 -2.20 47 100 251 0
29JAN26 72.50 C 0.00 0.00 0.00 22.98 -2.31 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.50 -2.30 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.42 -1.75 50 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 15.50 -2.33 0 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 13.30 -2.14 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.82 -2.54 29 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 8.58 -1.98 28 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 6.56 -1.95 28 0 233 0
29JAN26 92.50 C 5.10 5.10 4.72 4.79 -1.71 28 87 338 +87
29JAN26 95.00 C 4.10 4.10 3.49 3.38 -1.32 28 364 1,106 +51
29JAN26 97.50 C 2.92 2.92 2.23 2.29 -1.08 29 534 2,833 +107
29JAN26 100.00 C 2.50 2.50 1.53 1.55 -0.80 30 439 5,847 +174
29JAN26 102.50 C 1.79 1.79 1.06 0.96 -0.59 30 64 2,072 -6
29JAN26 105.00 C 0.78 0.80 0.68 0.56 -0.42 29 75 2,334 +32
29JAN26 107.50 C 0.80 0.80 0.48 0.31 -0.27 29 214 688 +158
29JAN26 110.00 C 0.46 0.46 0.36 0.17 -0.16 29 16 3,473 +1
29JAN26 112.50 C 0.28 0.28 0.28 0.09 -0.09 29 110 613 +60
29JAN26 115.00 C 0.20 0.20 0.20 0.05 -0.05 30 1 1,538 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 969 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 2,387 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 189 0
29JAN26 125.00 C 0.12 0.12 0.12 0.01 0.00 34 6 342 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,300 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,122 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 150.00 C 0.05 0.05 0.05 0.01 0.00 55 160 245 +160
26FEB26 70.00 C 0.00 0.00 0.00 25.99 -1.92 47 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 23.93 -1.64 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.78 -2.20 29 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 18.42 -2.18 31 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 16.49 -1.72 38 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 13.33 -2.34 19 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 11.56 -1.99 29 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 9.53 -1.99 28 0 4 0
26FEB26 90.00 C 0.00 0.00 0.00 7.69 -1.78 28 0 106 0
26FEB26 92.50 C 6.51 6.51 5.98 6.08 -1.63 28 72 276 +48
26FEB26 95.00 C 4.75 4.75 4.63 4.74 -1.43 28 6 1,062 0
26FEB26 97.50 C 3.67 3.67 3.67 3.67 -1.48 29 53 1,884 +12
26FEB26 100.00 C 2.90 2.93 2.69 2.75 -1.03 29 384 2,610 +382
26FEB26 102.50 C 2.55 2.55 2.55 2.06 -0.82 29 40 684 +20
26FEB26 105.00 C 1.70 1.70 1.68 1.48 -0.79 29 65 1,248 0
26FEB26 107.50 C 1.35 1.36 1.25 1.03 -0.64 29 50 766 +50
26FEB26 110.00 C 1.00 1.03 0.94 0.71 -0.50 29 16 3,619 +13
26FEB26 112.50 C 0.80 0.80 0.80 0.48 -0.38 29 10 250 0
26FEB26 115.00 C 0.65 0.65 0.61 0.31 -0.29 29 34 592 -30
26FEB26 117.50 C 0.00 0.00 0.00 0.20 -0.21 29 0 447 0
26FEB26 120.00 C 0.00 0.00 0.00 0.13 -0.15 29 0 2,090 0
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.10 29 0 338 0
26FEB26 125.00 C 0.31 0.31 0.31 0.05 -0.07 29 4 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 45.74 -2.25 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.25 -2.26 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.69 -1.30 78 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 38.31 -2.24 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.86 -2.21 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.42 -2.18 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.98 -2.15 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.81 -1.93 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.79 -1.45 49 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.93 -2.20 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.42 -2.10 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.14 -2.14 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.49 -2.51 28 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 15.09 -1.74 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.45 -1.87 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 11.37 -1.10 34 0 48 0
30MAR26 90.00 C 9.64 9.64 9.64 9.12 -1.65 30 120 2,899 +29
30MAR26 92.50 C 0.00 0.00 0.00 7.76 -1.53 31 0 171 0
30MAR26 95.00 C 7.25 7.25 6.38 6.49 -1.32 31 377 2,420 -92
30MAR26 97.50 C 0.00 0.00 0.00 5.36 -1.51 31 0 2,354 0
30MAR26 100.00 C 4.78 4.78 4.41 4.42 -1.03 32 4 3,440 0
30MAR26 102.50 C 3.73 3.85 3.65 3.66 -1.11 32 73 636 -42
30MAR26 105.00 C 3.04 3.04 2.98 2.99 -0.75 32 60 6,661 0
30MAR26 107.50 C 2.68 2.68 2.68 2.37 -0.79 32 5 2,259 -5
30MAR26 110.00 C 2.12 2.12 2.09 1.87 -0.67 32 32 3,027 +32
30MAR26 112.50 C 0.00 0.00 0.00 1.46 -0.56 32 0 356 0
30MAR26 115.00 C 0.00 0.00 0.00 1.13 -0.47 32 0 1,985 0
30MAR26 117.50 C 0.00 0.00 0.00 0.87 -0.38 32 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 0.66 -0.32 32 0 9,397 0
30MAR26 122.50 C 0.93 0.93 0.93 0.50 -0.26 32 30 696 +10
30MAR26 125.00 C 1.05 1.05 0.93 0.38 -0.20 32 65 3,814 +65
30MAR26 127.50 C 0.00 0.00 0.00 0.28 -0.16 32 0 3,206 0
30MAR26 130.00 C 0.00 0.00 0.00 0.21 -0.13 32 0 8,394 0
30MAR26 132.50 C 0.60 0.60 0.60 0.16 -0.09 32 5 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 944 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2,703 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.04 - 35 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 20.22 - 38 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 18.10 - 37 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 15.15 - 29 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 14.19 - 35 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 12.39 - 34 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 10.40 - 32 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 8.95 - 32 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 7.67 - 32 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 6.56 - 32 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 5.61 - 32 0 0 -
29APR26 102.50 C 5.26 5.26 4.91 4.79 - 33 22 22 -
29APR26 105.00 C 0.00 0.00 0.00 4.08 - 33 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 3.39 - 33 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 2.80 - 33 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 2.30 - 33 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 1.88 - 33 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 1.53 - 33 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 1.24 - 33 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 46.24 -2.06 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.83 -2.01 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.34 -1.23 62 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.98 -2.19 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.10 -2.62 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.98 -2.42 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.57 -2.47 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.07 -1.64 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.79 -2.62 31 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.13 -2.04 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.69 -2.67 34 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.94 -1.94 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.89 -1.10 35 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 16.87 -1.76 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.67 -2.71 31 0 12 0
29JUN26 87.50 C 13.49 14.09 13.49 13.94 -1.39 35 19 33 -16
29JUN26 90.00 C 11.92 11.92 11.92 12.07 -1.76 33 15 45 +15
29JUN26 92.50 C 0.00 0.00 0.00 10.65 -1.56 33 0 137 0
29JUN26 95.00 C 9.74 9.81 9.49 9.41 -1.49 33 66 589 +66
29JUN26 97.50 C 0.00 0.00 0.00 8.31 -1.54 33 0 965 0
29JUN26 100.00 C 0.00 0.00 0.00 7.34 -1.13 33 0 4,361 0
29JUN26 102.50 C 0.00 0.00 0.00 6.48 -1.17 34 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 5.71 -0.99 34 0 625 0
29JUN26 107.50 C 5.20 5.20 5.20 4.96 -0.90 34 4 630 0
29JUN26 110.00 C 4.82 4.82 4.63 4.29 -0.81 34 2 2,857 -1
29JUN26 112.50 C 0.00 0.00 0.00 3.70 -0.73 34 0 631 0
29JUN26 115.00 C 0.00 0.00 0.00 3.18 -0.66 34 0 875 0
29JUN26 117.50 C 0.00 0.00 0.00 2.74 -0.57 34 0 589 0
29JUN26 120.00 C 0.00 0.00 0.00 2.33 -0.53 34 0 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 2.00 -0.44 34 0 42 0
29JUN26 125.00 C 2.25 2.25 2.25 1.69 -0.42 34 1 892 +1
29JUN26 127.50 C 0.00 0.00 0.00 1.45 -0.34 33 0 93 0
29JUN26 130.00 C 1.87 1.87 1.87 1.22 -0.32 33 1 708 -1
29JUN26 132.50 C 0.00 0.00 0.00 1.04 -0.27 33 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.88 -0.23 33 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.73 -0.22 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.63 -0.16 33 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.52 -0.16 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.44 -0.14 33 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.37 -0.10 33 0 160 0
29JUN26 150.00 C 1.00 1.00 1.00 0.31 -0.10 33 6 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.26 -0.08 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 46.55 -1.77 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 43.83 -2.16 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.34 -1.23 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.14 -2.03 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.40 -1.54 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.57 -1.83 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.36 -1.74 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.15 -1.72 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.51 -1.69 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.08 -2.05 37 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 24.22 -1.83 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.57 -1.15 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.30 -1.96 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.57 -2.31 34 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 17.46 -1.51 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.94 -1.70 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.47 -1.67 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.99 -1.75 34 0 250 0
29SEP26 95.00 C 11.88 11.88 11.88 11.85 -1.37 35 30 1,977 0
29SEP26 97.50 C 11.90 11.90 11.90 10.77 -1.33 34 30 1,444 +1
29SEP26 100.00 C 9.84 9.84 9.84 9.82 -1.26 35 30 631 +30
29SEP26 102.50 C 8.93 8.93 8.93 8.88 -1.22 35 30 803 0
29SEP26 105.00 C 8.99 8.99 8.99 8.14 -1.09 35 30 3,030 0
29SEP26 107.50 C 0.00 0.00 0.00 7.36 -0.99 35 0 658 0
29SEP26 110.00 C 6.71 6.71 6.71 6.64 -0.92 35 1 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 5.93 -0.92 35 0 229 0
29SEP26 115.00 C 0.00 0.00 0.00 5.37 -0.76 35 0 1,581 0
29SEP26 117.50 C 0.00 0.00 0.00 4.82 -0.75 35 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 4.30 -0.71 35 0 384 0
29SEP26 122.50 C 0.00 0.00 0.00 3.88 -0.59 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.46 -0.59 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 3.08 -0.56 35 0 1,224 0
29SEP26 130.00 C 0.00 0.00 0.00 2.77 -0.46 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.47 -0.45 35 0 129 0
29SEP26 135.00 C 2.87 2.87 2.87 2.18 -0.44 35 1 892 -1
29SEP26 137.50 C 2.63 2.63 2.60 1.97 -0.34 35 5 1,780 0
30DEC26 50.00 C 0.00 0.00 0.00 46.73 -1.65 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.44 -1.55 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.34 -1.28 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.93 -1.38 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.75 -1.29 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.62 -1.23 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.54 -1.18 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.54 -1.10 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.58 -1.09 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.67 -1.07 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.88 -1.79 37 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 23.94 -1.97 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.53 -1.59 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 20.77 -1.13 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.25 -1.13 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.59 -1.37 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.21 -1.78 34 0 1 0
30DEC26 92.50 C 15.50 15.50 15.50 15.09 -1.58 35 10 40 0
30DEC26 95.00 C 0.00 0.00 0.00 13.95 -1.50 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 12.93 -1.36 35 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 11.96 -1.33 35 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 11.04 -1.21 35 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 10.24 -1.09 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 9.47 -0.98 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 8.77 -0.81 35 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 8.06 -0.78 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.37 -0.77 35 0 34 0
30DEC26 117.50 C 0.00 0.00 0.00 6.77 -0.67 35 0 138 0
30DEC26 120.00 C 0.00 0.00 0.00 6.23 -0.62 35 0 75 0
30DEC26 122.50 C 6.58 6.58 6.58 5.69 -0.61 35 30 173 +30
TOTAL CALL 6,061 166,841 +2,730
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 63 50 96 +50
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
02JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 34 122 201 +60
02JAN26 92.50 P 0.10 0.16 0.10 0.10 +0.06 31 163 285 +22
02JAN26 95.00 P 0.17 0.90 0.17 0.72 +0.45 31 449 466 +110
02JAN26 97.50 P 0.96 2.73 0.96 2.40 +1.29 34 67 425 -28
02JAN26 100.00 P 4.50 4.84 4.50 4.80 +2.01 49 40 64 -20
02JAN26 102.50 P 0.00 0.00 0.00 7.36 +2.28 72 0 168 0
02JAN26 105.00 P 0.00 0.00 0.00 9.88 +2.36 92 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 12.38 +2.37 108 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 14.87 +2.37 123 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 17.39 +2.40 140 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 19.89 +2.42 154 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 22.38 +2.41 166 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 24.88 +2.42 179 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 77.50 P 0.04 0.04 0.04 0.01 0.00 51 8 8 +8
09JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 44 5 5 +5
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 85.00 P 0.10 0.10 0.10 0.02 +0.01 33 2 2 +2
09JAN26 87.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 4 0
09JAN26 90.00 P 0.28 0.36 0.28 0.25 +0.13 30 82 127 +78
09JAN26 92.50 P 0.71 0.86 0.65 0.74 +0.37 31 294 260 +213
09JAN26 95.00 P 0.85 1.84 0.85 1.69 +0.78 31 494 536 +316
09JAN26 97.50 P 2.15 3.40 2.15 3.18 +1.25 32 41 134 +37
09JAN26 100.00 P 0.00 0.00 0.00 5.16 +1.67 34 0 139 0
09JAN26 102.50 P 0.00 0.00 0.00 7.47 +2.00 39 0 97 0
09JAN26 105.00 P 8.55 8.55 8.55 9.95 +2.20 47 20 0 -20
09JAN26 107.50 P 0.00 0.00 0.00 12.38 +2.16 53 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 14.87 +2.37 59 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 17.50 +2.51 73 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 19.89 +2.42 75 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 22.38 +2.41 81 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 24.88 +2.42 87 0 0 0
29JAN26 70.00 P 0.06 0.06 0.06 0.01 0.00 41 20 375 +20
29JAN26 72.50 P 0.08 0.08 0.08 0.01 0.00 36 11 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 705 0
29JAN26 80.00 P 0.19 0.19 0.17 0.05 +0.03 30 166 595 -95
29JAN26 82.50 P 0.27 0.27 0.27 0.12 +0.06 29 98 1,184 +33
29JAN26 85.00 P 0.43 0.46 0.43 0.28 +0.13 29 222 1,939 -23
29JAN26 87.50 P 0.68 0.73 0.64 0.58 +0.24 29 389 1,655 -217
29JAN26 90.00 P 0.95 1.24 0.95 1.10 +0.42 29 540 8,931 -110
29JAN26 92.50 P 1.21 2.00 1.21 1.88 +0.65 30 628 5,534 +550
29JAN26 95.00 P 2.01 3.10 2.01 2.96 +0.89 30 712 8,779 +627
29JAN26 97.50 P 2.95 4.53 2.93 4.41 +1.24 30 521 3,776 +224
29JAN26 100.00 P 5.87 6.27 5.87 6.12 +1.47 31 52 3,399 +12
29JAN26 102.50 P 0.00 0.00 0.00 8.12 +1.74 32 0 1,552 0
29JAN26 105.00 P 8.30 8.30 8.30 10.31 +1.92 34 2 1,250 +2
29JAN26 107.50 P 0.00 0.00 0.00 12.38 +1.82 31 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 14.87 +2.34 35 0 916 0
29JAN26 112.50 P 16.78 16.78 16.78 17.50 +2.11 43 30 48 +30
29JAN26 115.00 P 18.76 19.49 18.76 19.89 +1.97 44 20 337 -8
29JAN26 117.50 P 0.00 0.00 0.00 22.38 +2.18 48 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 24.88 +2.41 51 0 71 0
29JAN26 122.50 P 0.00 0.00 0.00 27.96 +2.99 69 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 30.40 +2.93 72 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 32.56 +2.59 67 0 0 -1
29JAN26 130.00 P 0.00 0.00 0.00 34.77 +2.37 61 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 37.27 +2.37 64 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.77 +2.37 66 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.27 +2.37 69 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.77 +2.37 72 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.27 +2.37 75 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.77 +2.37 77 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.27 +2.37 80 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 55.65 +3.19 111 0 0 0
26FEB26 70.00 P 0.14 0.14 0.14 0.01 0.00 29 10 276 +10
26FEB26 72.50 P 0.18 0.19 0.18 0.03 0.00 29 60 315 +60
26FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 455 0
26FEB26 77.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 352 0
26FEB26 80.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 637 0
26FEB26 82.50 P 0.00 0.00 0.00 0.50 +0.11 29 0 1,090 0
26FEB26 85.00 P 0.94 0.98 0.92 0.85 +0.18 29 72 1,747 -22
26FEB26 87.50 P 1.20 1.42 1.20 1.37 +0.29 29 34 1,851 +34
26FEB26 90.00 P 1.94 2.11 1.94 2.09 +0.52 29 267 3,830 +245
26FEB26 92.50 P 2.08 3.05 2.08 2.98 +0.69 29 133 5,838 +128
26FEB26 95.00 P 3.26 4.17 3.26 4.11 +0.90 29 351 3,520 +16
26FEB26 97.50 P 4.60 5.50 4.60 5.55 +1.21 30 62 2,100 +32
26FEB26 100.00 P 6.06 7.14 6.06 7.13 +1.47 30 201 1,098 +141
26FEB26 102.50 P 9.06 9.06 9.06 9.00 +1.58 31 50 577 +50
26FEB26 105.00 P 0.00 0.00 0.00 11.00 +1.73 32 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 13.16 +1.86 33 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 15.45 +2.00 35 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 17.74 +2.06 36 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 19.89 +1.97 34 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 22.39 +2.08 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.05 +1.95 42 0 260 0
26FEB26 122.50 P 0.00 0.00 0.00 27.96 +2.64 51 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 30.40 +2.18 53 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 32.56 +2.49 50 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 34.77 +2.20 46 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 37.28 +2.38 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.78 +2.38 51 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.28 +2.38 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.78 +2.38 55 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.28 +2.38 57 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.78 +2.38 59 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.28 +2.38 61 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.65 +3.19 82 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 36 0
30MAR26 65.00 P 0.22 0.22 0.22 0.03 0.00 32 2 148 +2
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.05 32 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.37 +0.09 32 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.59 +0.13 32 0 486 0
30MAR26 80.00 P 0.90 1.08 0.90 0.91 +0.19 32 83 7,532 +62
30MAR26 82.50 P 1.32 1.40 1.32 1.35 +0.27 32 64 728 0
30MAR26 85.00 P 1.88 1.97 1.88 1.91 +0.38 32 63 1,400 +3
30MAR26 87.50 P 2.44 2.56 2.44 2.61 +0.57 32 82 2,314 +65
30MAR26 90.00 P 3.23 3.23 3.23 3.44 +0.69 32 58 13,919 -58
30MAR26 92.50 P 3.88 4.23 3.88 4.42 +0.81 32 92 6,322 +32
30MAR26 95.00 P 4.51 5.71 4.51 5.59 +0.98 32 535 21,798 +407
30MAR26 97.50 P 6.71 6.71 6.71 7.02 +1.19 32 30 3,250 +30
30MAR26 100.00 P 0.00 0.00 0.00 8.58 +1.48 33 0 12,409 0
30MAR26 102.50 P 0.00 0.00 0.00 10.24 +1.66 33 0 911 0
30MAR26 105.00 P 0.00 0.00 0.00 12.19 +1.64 34 0 6,781 0
30MAR26 107.50 P 0.00 0.00 0.00 13.40 +0.86 29 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.33 +2.08 36 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 18.01 +1.30 32 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 19.99 +1.17 30 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.16 +2.01 39 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 25.05 +1.85 35 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 27.96 +2.08 42 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 30.40 +2.18 44 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.56 +1.94 42 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 34.87 +2.30 41 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.26 +2.31 55 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.78 +1.45 43 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 42.28 +2.24 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.78 +2.23 47 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.28 +2.23 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.78 +2.38 50 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.28 +2.38 52 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.65 +3.10 67 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.26 +2.36 54 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.76 +2.36 56 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.26 +2.36 57 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.23 +2.83 68 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.26 +2.36 60 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.23 +2.83 72 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.24 +2.34 63 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.65 +2.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.24 +2.34 65 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.76 +2.36 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.25 +2.35 68 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.75 +2.35 69 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.48 +2.58 77 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.75 +2.35 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.70 - 33 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 1.03 - 33 0 0 -
29APR26 80.00 P 1.38 1.62 1.38 1.46 - 33 2 2 -
29APR26 82.50 P 2.09 2.09 2.09 1.99 - 33 2 2 -
29APR26 85.00 P 2.71 2.74 2.54 2.64 - 33 9 1 -
29APR26 87.50 P 3.00 3.40 3.00 3.45 - 33 7 7 -
29APR26 90.00 P 4.25 4.25 4.25 4.34 - 33 20 20 -
29APR26 92.50 P 0.00 0.00 0.00 5.37 - 33 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 6.60 - 33 0 0 -
29APR26 97.50 P 8.00 8.00 8.00 7.98 - 33 2 2 -
29APR26 100.00 P 0.00 0.00 0.00 9.54 - 33 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 11.20 - 34 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 13.00 - 34 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 14.26 - 31 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 16.55 - 33 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 18.09 - 29 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 21.08 - 35 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 23.25 - 36 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 25.75 - 38 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 120 0
29JUN26 60.00 P 0.54 0.54 0.54 0.17 +0.04 33 10 282 +10
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.06 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 +0.09 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 +0.11 33 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 0.87 +0.15 33 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 1.22 +0.23 34 0 328 0
29JUN26 75.00 P 1.87 1.87 1.87 1.64 +0.27 34 30 754 +30
29JUN26 77.50 P 0.00 0.00 0.00 2.15 +0.33 34 0 375 0
29JUN26 80.00 P 2.88 2.88 2.88 2.79 +0.43 34 5 494 0
29JUN26 82.50 P 0.00 0.00 0.00 3.52 +0.58 34 0 671 0
29JUN26 85.00 P 0.00 0.00 0.00 4.35 +0.79 34 0 4,082 0
29JUN26 87.50 P 5.20 5.20 5.18 5.18 +0.83 33 8 630 0
29JUN26 90.00 P 5.65 6.20 5.65 6.17 +0.72 33 33 9,039 +33
29JUN26 92.50 P 7.44 7.44 7.35 7.35 +1.01 33 41 686 +39
29JUN26 95.00 P 8.30 8.30 8.30 8.64 +1.15 33 2 1,990 0
29JUN26 97.50 P 9.85 9.85 9.85 10.07 +1.33 33 23 1,080 0
29JUN26 100.00 P 11.24 11.50 11.24 11.61 +1.24 33 35 11,328 -2
29JUN26 102.50 P 0.00 0.00 0.00 13.18 +1.24 33 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 14.92 +1.42 34 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 16.74 +1.54 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 18.63 +1.61 34 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 20.46 +1.49 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.04 +2.94 36 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 24.72 +2.37 35 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 25.85 +1.44 29 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.09 +1.47 36 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 30.77 +0.92 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.76 +1.21 31 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.07 +2.79 38 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.26 +1.55 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.55 +2.22 38 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 42.52 +1.97 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.78 +1.85 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.59 +2.54 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.81 +2.76 46 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.06 +2.22 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.65 +2.56 48 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.26 +2.21 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.76 +2.36 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.26 +2.36 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.23 +2.83 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.26 +2.36 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.23 +2.83 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.24 +2.34 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.71 +2.31 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.24 +2.34 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.76 +2.36 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.25 +2.35 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.75 +2.35 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.48 +2.58 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.75 +2.35 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 +0.04 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.07 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.10 34 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 0.79 +0.13 34 0 1 0
29SEP26 65.00 P 1.45 1.45 1.45 1.06 +0.14 34 2 23 +2
29SEP26 67.50 P 0.00 0.00 0.00 1.43 +0.22 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.84 +0.24 35 0 76 0
29SEP26 72.50 P 0.00 0.00 0.00 2.35 +0.30 35 0 186 0
29SEP26 75.00 P 0.00 0.00 0.00 2.94 +0.37 35 0 1,474 0
29SEP26 77.50 P 0.00 0.00 0.00 3.62 +0.42 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 4.40 +0.57 35 0 138 0
29SEP26 82.50 P 0.00 0.00 0.00 5.17 +0.67 34 0 687 0
29SEP26 85.00 P 0.00 0.00 0.00 6.06 +0.79 34 0 3,254 0
29SEP26 87.50 P 6.87 6.87 6.87 7.06 +0.85 34 4 2,267 +4
29SEP26 90.00 P 8.00 8.00 8.00 8.13 +0.82 34 1 1,203 +1
29SEP26 92.50 P 9.26 9.33 9.26 9.33 +1.00 34 90 835 +90
29SEP26 95.00 P 10.55 10.55 10.55 10.66 +1.04 34 30 7,836 +30
29SEP26 97.50 P 12.00 12.00 12.00 12.05 +1.26 34 1 2,136 +1
29SEP26 100.00 P 0.00 0.00 0.00 13.57 +1.23 34 0 2,583 0
29SEP26 102.50 P 0.00 0.00 0.00 15.12 +1.26 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.79 +1.36 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 18.55 +1.37 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 20.37 +2.01 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.57 +2.48 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.15 +1.81 35 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.31 +0.93 32 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.34 +0.60 32 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.39 +2.41 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 31.68 +0.99 32 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.15 +0.77 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.34 +1.38 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.53 +1.22 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 40.96 +1.63 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.61 +2.30 37 0 441 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 +0.06 35 0 3 0
30DEC26 52.50 P 0.31 0.31 0.31 0.39 +0.08 35 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 0.55 +0.12 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 +0.14 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.04 +0.19 35 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 1.36 +0.22 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.75 +0.31 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 +0.40 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.74 +0.38 35 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.37 +0.48 35 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 4.05 +0.51 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 +0.60 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.60 +0.70 35 0 180 0
30DEC26 82.50 P 6.35 6.42 6.35 6.42 +0.68 34 8 106 +8
30DEC26 85.00 P 0.00 0.00 0.00 7.39 +0.87 34 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 8.43 +0.94 34 0 75 0
30DEC26 90.00 P 9.37 9.56 9.37 9.53 +0.77 34 6 107 +6
30DEC26 92.50 P 10.50 10.50 10.50 10.77 +0.87 34 2 254 +2
30DEC26 95.00 P 11.70 11.70 11.70 12.03 +0.93 34 2 300 +2
30DEC26 97.50 P 0.00 0.00 0.00 13.52 +1.26 34 0 54 0
30DEC26 100.00 P 0.00 0.00 0.00 15.03 +1.44 34 0 72 0
30DEC26 102.50 P 0.00 0.00 0.00 16.45 +1.09 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 18.12 +1.20 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.84 +1.26 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.80 +1.88 35 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.51 +1.42 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.11 +2.62 37 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.52 +1.75 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.49 +1.72 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.41 +1.67 35 0 271 0
TOTAL PUT 7,873 240,492 +3,371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.64
29JAN26 23.00 C 0.00 0.00 0.00 11.02 -0.18 100 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.95 -0.30 86 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.96 -0.25 78 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.72 -0.49 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.90 -0.32 57 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.90 -0.33 50 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.92 -0.34 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.79 -0.54 27 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.12 -0.24 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.31 -0.30 34 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.65 -0.29 33 0 32 0
29JAN26 34.00 C 0.00 0.00 0.00 1.14 -0.22 33 0 80 0
29JAN26 35.00 C 1.00 1.00 1.00 0.77 -0.21 33 4 209 0
29JAN26 36.00 C 0.68 0.68 0.50 0.49 -0.15 33 248 399 +230
29JAN26 37.00 C 0.43 0.43 0.34 0.29 -0.11 33 32 100 +27
29JAN26 38.00 C 0.29 0.29 0.24 0.17 -0.07 33 25 218 -5
29JAN26 39.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 121 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 135 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 0.00 35 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.02 -0.29 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.95 -0.30 57 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.99 -0.30 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.72 -0.52 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.09 -0.27 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.13 -0.49 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.26 -0.31 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.17 -0.59 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.46 -0.38 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.92 -0.29 36 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.31 -0.28 35 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.83 -0.22 36 0 112 0
26FEB26 35.00 C 0.00 0.00 0.00 1.45 -0.21 36 0 122 0
26FEB26 36.00 C 0.00 0.00 0.00 1.11 -0.20 36 0 112 0
26FEB26 37.00 C 0.93 0.93 0.90 0.83 -0.18 36 6 340 0
26FEB26 38.00 C 0.00 0.00 0.00 0.61 -0.15 36 0 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 117 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 59 0
26FEB26 42.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.73 -0.48 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.99 -0.35 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.00 -0.40 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.02 -0.34 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.95 -0.53 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.21 -0.38 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.27 -0.03 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.36 -0.47 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.52 -0.10 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.77 -0.37 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.03 -0.35 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.16 -0.30 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.65 -0.20 40 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.08 -0.26 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.60 -0.22 39 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.20 -0.19 40 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.86 -0.16 40 0 54 0
30MAR26 37.00 C 1.60 1.60 1.60 1.54 -0.21 40 33 153 +33
30MAR26 38.00 C 0.00 0.00 0.00 1.26 -0.17 40 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.03 -0.15 40 0 300 0
30MAR26 40.00 C 0.00 0.00 0.00 0.83 -0.14 40 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 -0.11 40 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.10 40 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 -0.07 40 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 9.37 - 46 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 8.59 - 47 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 7.79 - 47 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 7.00 - 46 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 6.05 - 41 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 5.57 - 44 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 4.92 - 44 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 4.22 - 42 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 3.69 - 42 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 3.24 - 42 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 2.83 - 42 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 2.47 - 42 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 2.14 - 42 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 1.84 - 42 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 1.57 - 42 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.34 - 42 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.14 - 42 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.96 - 42 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 0.81 - 42 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 13.34 -0.06 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.45 -0.12 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.53 -0.27 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.65 -0.40 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.83 -0.39 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.01 -0.12 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.27 -0.35 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.35 -0.18 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.86 -0.16 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -0.25 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.55 -0.24 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.07 -0.35 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.45 -0.27 43 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 -0.19 44 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.65 -0.21 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.27 -0.18 44 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 2.91 -0.19 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.60 -0.19 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.31 -0.21 44 0 0 0
29JUN26 40.00 C 2.22 2.22 2.22 2.04 -0.22 44 1 1 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.81 -0.21 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.59 -0.21 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.41 -0.17 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.16 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 -0.16 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.97 -0.13 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.12 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.11 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.09 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.56 -0.09 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.86 -0.12 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.09 +0.03 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.23 -0.15 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.49 -0.19 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.63 -0.30 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.19 -0.12 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.57 -0.13 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 -0.02 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.39 -0.47 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.96 -0.09 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 -0.03 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.08 -0.20 45 0 0 0
29SEP26 35.00 C 4.68 4.68 4.68 4.67 -0.22 45 1 1 +1
29SEP26 36.00 C 0.00 0.00 0.00 4.28 -0.24 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.95 -0.20 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.61 -0.24 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.31 -0.26 45 0 0 0
29SEP26 40.00 C 3.30 3.30 3.30 3.04 -0.26 45 1 1 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.78 -0.25 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 -0.22 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 -0.21 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.13 -0.21 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.94 -0.20 45 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 -0.17 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.64 -0.17 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.44 -0.17 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 -0.14 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.21 -0.13 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 -0.13 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 -0.09 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.53 -0.14 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.84 -0.05 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.16 -0.08 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.54 -0.05 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.95 -0.14 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.26 -0.14 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.70 -0.16 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.19 -0.25 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.72 -0.22 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.29 -0.24 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.98 -0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.58 -0.24 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.18 -0.21 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 -0.26 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.53 -0.21 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.21 -0.24 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.93 -0.26 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.67 -0.26 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.41 -0.26 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 -0.27 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.96 -0.22 45 0 1 0
TOTAL CALL 351 9,682 +286
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 67 0
29JAN26 29.00 P 0.10 0.10 0.10 0.07 +0.02 33 7 46 -7
29JAN26 30.00 P 0.17 0.17 0.17 0.16 +0.04 33 15 137 0
29JAN26 31.00 P 0.32 0.32 0.32 0.30 +0.06 32 1 448 0
29JAN26 32.00 P 0.55 0.56 0.52 0.57 +0.12 33 40 523 +40
29JAN26 33.00 P 0.80 0.92 0.80 0.92 +0.16 33 55 409 +39
29JAN26 34.00 P 1.23 1.42 1.22 1.42 +0.28 33 39 92 +39
29JAN26 35.00 P 0.00 0.00 0.00 2.03 +0.25 33 0 24 0
29JAN26 36.00 P 0.00 0.00 0.00 2.85 +0.38 36 0 99 0
29JAN26 37.00 P 0.00 0.00 0.00 3.59 +0.32 34 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 4.60 +0.46 40 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 5.56 +0.48 44 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 6.38 +0.50 35 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 7.58 +0.72 55 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 8.36 +0.50 0 0 5 0
29JAN26 43.00 P 9.11 9.11 9.11 9.36 +0.25 0 1 37 -1
29JAN26 44.00 P 0.00 0.00 0.00 10.36 +0.31 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.36 +0.17 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.36 +0.14 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.36 +0.11 0 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 14.36 +0.50 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.36 +0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.86 -0.02 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.36 +0.16 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.86 +0.17 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 77 0
26FEB26 29.00 P 0.34 0.34 0.34 0.33 +0.05 36 60 144 +60
26FEB26 30.00 P 0.49 0.49 0.47 0.53 +0.07 36 3 288 +3
26FEB26 31.00 P 0.72 0.72 0.72 0.78 +0.09 36 1 351 +1
26FEB26 32.00 P 1.03 1.03 1.03 1.10 +0.10 35 1 645 0
26FEB26 33.00 P 1.47 1.47 1.47 1.49 +0.09 35 1 167 +1
26FEB26 34.00 P 1.88 1.88 1.88 2.04 +0.17 36 3 604 +3
26FEB26 35.00 P 2.46 2.46 2.46 2.64 +0.20 36 15 330 +15
26FEB26 36.00 P 0.00 0.00 0.00 3.39 +0.31 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.14 +0.42 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.85 +0.34 37 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.82 +0.61 40 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.64 +0.43 39 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.58 +0.35 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.66 +0.75 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.38 +0.27 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.36 +0.31 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.36 +0.17 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.36 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.55 +0.07 40 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.77 +0.08 40 0 185 0
30MAR26 30.00 P 0.00 0.00 0.00 1.03 +0.08 40 0 640 0
30MAR26 31.00 P 0.00 0.00 0.00 1.35 +0.09 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.73 +0.09 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.19 +0.12 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.72 +0.16 39 0 486 0
30MAR26 35.00 P 0.00 0.00 0.00 3.32 +0.19 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.97 +0.21 40 0 117 0
30MAR26 37.00 P 0.00 0.00 0.00 4.75 +0.55 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.35 +0.24 40 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.31 +0.58 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.02 +0.37 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.01 +0.40 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.66 +0.25 39 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.86 +0.72 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.47 +0.17 38 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.74 +0.55 50 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.40 +0.11 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.38 +0.13 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.36 +0.45 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.36 +0.10 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.86 -0.02 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.36 +0.16 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.86 +0.17 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.36 +0.38 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.86 +0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.36 +0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.86 +0.50 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.36 +0.47 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.86 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.44 +0.35 89 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.86 +0.50 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.34 - 42 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.49 - 42 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.68 - 42 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 0.90 - 42 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 1.17 - 42 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 1.46 - 41 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 1.83 - 41 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 2.25 - 42 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 2.71 - 41 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 3.24 - 41 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 3.82 - 41 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 4.46 - 42 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 5.14 - 42 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 5.79 - 41 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 6.73 - 44 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 7.35 - 42 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 8.16 - 42 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 9.07 - 43 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 9.96 - 44 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.03 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.03 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 +0.05 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.05 +0.06 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 +0.04 43 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 +0.05 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.92 +0.05 43 0 463 0
29JUN26 30.00 P 0.00 0.00 0.00 2.30 +0.07 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.72 +0.07 42 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 3.18 +0.08 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.66 +0.05 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.22 +0.08 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.79 +0.06 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.44 +0.12 42 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 +0.14 42 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.82 +0.31 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.53 +0.13 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.29 +0.09 42 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 9.06 +0.36 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.85 +0.13 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.74 +0.07 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.53 +0.08 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.39 +0.34 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.24 +0.02 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.13 +0.33 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.02 +0.11 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.98 +0.09 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.77 +0.41 40 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.06 -0.02 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.50 -0.05 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.95 +0.17 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.07 +0.03 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 +0.04 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.07 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 +0.06 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.08 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.08 +0.08 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 +0.09 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.03 +0.09 43 0 22 0
29SEP26 33.00 P 0.00 0.00 0.00 4.53 +0.07 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.10 +0.07 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.67 +0.05 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.31 +0.06 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.00 +0.09 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.72 +0.04 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 +0.24 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 +0.40 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.94 +0.03 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.73 +0.31 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.42 +0.05 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 +0.05 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.12 +0.23 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.00 +0.18 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.82 +0.32 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.72 +0.01 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.70 +0.15 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.41 +0.28 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.81 +0.09 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.00 +0.02 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.43 +0.23 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.05 43 0 9 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.05 43 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.08 43 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.07 43 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.09 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 +0.10 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.08 43 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 4.16 +0.10 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 +0.10 43 0 51 0
30DEC26 33.00 P 5.15 5.15 5.15 5.18 +0.07 43 1 38 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.75 +0.08 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.36 +0.10 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.00 +0.11 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.66 +0.11 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 +0.08 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 +0.06 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.02 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 +0.03 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +0.04 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 +0.05 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.98 +0.10 45 0 0 0
TOTAL PUT 243 14,444 +194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 505.50
02JAN26 410.00 C 0.00 0.00 0.00 95.57 +2.46 0 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 85.57 +2.46 0 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 75.57 +2.46 0 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 65.58 +2.47 58 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 55.58 +2.46 47 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 45.58 +2.46 32 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 35.59 +2.43 34 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 25.66 +2.28 33 0 18 0
02JAN26 490.00 C 0.00 0.00 0.00 16.37 +2.04 36 0 49 0
02JAN26 500.00 C 13.00 13.00 6.70 8.17 +1.10 32 19 150 +17
02JAN26 510.00 C 4.00 5.15 2.18 3.03 +0.26 32 448 335 +146
02JAN26 520.00 C 1.15 3.21 1.02 0.84 -0.02 33 89 153 +50
02JAN26 530.00 C 1.08 1.08 0.27 0.15 -0.03 33 20 95 +1
02JAN26 540.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 61 0
02JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
02JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
02JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 410.00 C 0.00 0.00 0.00 95.82 +2.46 0 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 85.83 +2.46 34 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 75.84 +2.46 32 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 65.87 +2.45 32 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 55.94 +2.41 32 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 46.16 +2.33 32 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 36.69 +2.16 32 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 27.01 +1.81 27 0 17 0
09JAN26 490.00 C 0.00 0.00 0.00 19.98 +1.85 32 0 50 0
09JAN26 500.00 C 13.92 13.92 13.52 13.32 +1.18 32 8 19 +3
09JAN26 510.00 C 9.88 12.20 7.29 8.30 +0.47 32 156 128 +101
09JAN26 520.00 C 5.59 5.59 5.59 5.00 +0.59 32 15 86 +15
09JAN26 530.00 C 2.70 2.84 2.45 2.66 +0.27 32 20 56 -3
09JAN26 540.00 C 2.29 2.49 1.66 1.30 +0.13 32 18 29 +16
09JAN26 550.00 C 1.42 1.43 0.90 0.57 +0.06 32 5 103 +3
09JAN26 560.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 236.18 +2.48 58 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 231.19 +2.47 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 226.20 +2.47 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 221.22 +2.48 57 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 216.23 +2.48 50 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 211.24 +2.47 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 206.25 +2.47 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 196.28 +2.47 42 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 186.30 +2.47 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 176.33 +2.47 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 166.36 +2.48 42 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 156.38 +2.47 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 146.41 +2.47 36 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 136.43 +2.46 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 126.47 +2.47 33 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 116.51 +2.25 32 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 106.58 +2.68 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 96.69 +2.46 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 86.89 +2.45 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 77.24 +2.44 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 67.82 +2.42 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 58.72 +2.13 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 50.77 +1.58 35 0 5 0
29JAN26 470.00 C 0.00 0.00 0.00 41.08 +2.33 30 0 86 0
29JAN26 480.00 C 0.00 0.00 0.00 33.54 +2.02 30 0 111 0
29JAN26 490.00 C 25.11 25.16 25.11 27.11 +1.17 31 16 128 -15
29JAN26 500.00 C 21.01 22.00 21.00 21.48 +0.47 31 54 392 +42
29JAN26 510.00 C 17.50 19.42 15.73 16.67 +1.37 31 152 668 +55
29JAN26 520.00 C 12.00 14.71 11.47 12.67 +1.00 32 42 580 -8
29JAN26 530.00 C 8.50 12.50 8.50 9.50 +1.00 32 16 1,080 +9
29JAN26 540.00 C 8.50 9.50 7.40 7.30 +0.93 33 8 836 0
29JAN26 550.00 C 7.00 7.00 5.75 5.21 +0.74 33 52 817 -5
29JAN26 560.00 C 4.36 5.98 4.00 3.64 +0.57 33 261 2,367 +210
29JAN26 570.00 C 4.59 4.59 3.10 2.49 +0.43 33 273 1,797 +160
29JAN26 580.00 C 0.00 0.00 0.00 1.67 +0.31 33 0 277 0
29JAN26 590.00 C 1.89 2.00 1.89 1.10 +0.23 33 43 278 +33
29JAN26 600.00 C 0.00 0.00 0.00 0.69 +0.15 32 0 264 0
29JAN26 610.00 C 1.60 1.60 1.20 0.44 +0.11 32 15 662 +11
29JAN26 620.00 C 0.00 0.00 0.00 0.27 +0.07 32 0 814 0
29JAN26 630.00 C 1.00 1.00 0.70 0.17 +0.05 32 40 244 +40
29JAN26 640.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 692 0
29JAN26 660.00 C 0.46 0.46 0.46 0.03 +0.01 32 100 116 +100
29JAN26 670.00 C 0.32 0.33 0.31 0.02 +0.01 32 20 50 +20
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 137.43 +2.45 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 127.57 +0.32 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 117.78 +0.30 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 108.09 +2.36 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 98.55 +2.31 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 89.21 +2.25 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 80.13 +2.16 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 71.38 +2.06 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 63.03 +1.93 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 55.15 +3.40 31 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 46.36 +0.45 29 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 39.81 +1.11 30 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 33.80 +1.17 30 0 220 0
26FEB26 500.00 C 0.00 0.00 0.00 28.90 +1.61 31 0 333 0
26FEB26 510.00 C 25.00 28.71 22.60 24.01 +1.07 31 91 147 +84
26FEB26 520.00 C 0.00 0.00 0.00 20.01 +1.11 31 0 85 0
26FEB26 530.00 C 18.00 18.00 18.00 16.70 +0.88 32 1 54 +1
26FEB26 540.00 C 13.30 13.30 13.30 13.61 +0.62 32 1 298 0
26FEB26 550.00 C 13.80 13.80 10.80 10.87 +0.50 32 18 56 0
26FEB26 560.00 C 9.22 9.22 9.22 8.60 +0.41 32 15 136 +15
26FEB26 570.00 C 7.69 8.00 7.57 6.74 +0.33 32 60 595 +24
26FEB26 580.00 C 0.00 0.00 0.00 5.23 +0.26 32 0 81 0
26FEB26 590.00 C 0.00 0.00 0.00 4.02 +0.20 32 0 69 0
26FEB26 600.00 C 4.53 4.53 4.53 3.06 +0.15 32 15 395 0
26FEB26 610.00 C 0.00 0.00 0.00 2.31 +0.17 31 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 1.73 +0.13 31 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 1.29 +0.10 31 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 41 0
26FEB26 660.00 C 1.50 1.50 1.50 0.49 +0.02 31 5 257 0
30MAR26 182.50 C 0.00 0.00 0.00 324.41 +2.49 59 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 321.92 +2.48 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 319.44 +2.48 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 316.96 +2.48 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 314.48 +2.48 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 312.00 +2.48 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 309.52 +2.48 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 307.04 +2.48 41 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 302.08 +2.48 49 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 297.12 +2.48 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 292.16 +2.49 49 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 287.19 +2.48 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 282.23 +2.48 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 277.27 +2.48 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 272.31 +2.48 39 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 267.35 +2.48 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 262.39 +2.48 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 257.43 +2.48 41 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 252.46 +2.47 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 247.50 +2.92 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 242.54 +2.48 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 237.58 +2.87 33 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 232.62 +2.48 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 227.66 +2.48 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 222.70 +2.48 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 217.74 +2.47 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 212.78 +2.47 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 207.82 +2.47 33 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 197.92 +2.47 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 188.02 +2.47 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 178.14 +1.16 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 168.30 +1.83 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 158.50 -0.10 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 148.76 +3.95 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 139.12 -1.61 33 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 129.60 +2.35 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 120.23 +1.02 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 111.06 +4.70 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 102.12 +0.97 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 93.82 +1.80 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 85.12 +3.76 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 77.13 +1.75 33 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 69.53 +3.90 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 60.49 +1.65 31 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 57.08 +4.71 35 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 47.89 +1.48 32 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 42.53 +1.62 32 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 37.90 +1.93 33 0 671 0
30MAR26 510.00 C 33.02 33.02 33.02 33.16 +1.40 33 1 259 0
30MAR26 520.00 C 0.00 0.00 0.00 28.99 +1.14 33 0 161 0
30MAR26 530.00 C 0.00 0.00 0.00 25.35 +1.36 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 22.21 +0.98 34 0 30 0
30MAR26 550.00 C 20.30 20.30 20.30 19.08 +0.78 34 10 1,103 +10
30MAR26 560.00 C 19.00 19.00 19.00 16.26 +0.69 34 1 254 +1
30MAR26 570.00 C 15.00 16.50 15.00 13.79 +0.60 34 5 1,529 +3
30MAR26 580.00 C 0.00 0.00 0.00 11.65 +0.52 34 0 15 0
30MAR26 590.00 C 10.96 10.96 10.96 9.79 +0.45 34 1 83 +1
30MAR26 600.00 C 10.19 10.19 10.10 8.20 +0.39 34 30 909 0
30MAR26 610.00 C 0.00 0.00 0.00 6.83 +0.33 34 0 216 0
30MAR26 620.00 C 8.06 8.06 8.06 5.68 +0.44 34 15 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.69 +0.36 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.76 +0.20 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 3.08 +0.16 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.52 +0.13 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.06 +0.11 33 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.67 +0.09 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.36 +0.08 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.10 +0.07 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR26 850.00 C 0.70 0.70 0.66 0.03 0.00 33 120 120 +120
30MAR26 860.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 890.00 C 0.50 0.50 0.50 0.01 0.00 33 20 285 +20
30MAR26 900.00 C 0.62 0.62 0.62 0.01 0.00 33 30 1,060 +30
29APR26 410.00 C 0.00 0.00 0.00 104.42 - 33 0 0 -
29APR26 420.00 C 0.00 0.00 0.00 96.10 - 33 0 0 -
29APR26 430.00 C 0.00 0.00 0.00 88.05 - 33 0 0 -
29APR26 440.00 C 0.00 0.00 0.00 80.36 - 33 0 0 -
29APR26 450.00 C 0.00 0.00 0.00 73.10 - 33 0 0 -
29APR26 460.00 C 0.00 0.00 0.00 66.15 - 33 0 0 -
29APR26 470.00 C 0.00 0.00 0.00 57.92 - 31 0 0 -
29APR26 480.00 C 0.00 0.00 0.00 53.56 - 33 0 0 -
29APR26 490.00 C 0.00 0.00 0.00 47.98 - 33 0 0 -
29APR26 500.00 C 0.00 0.00 0.00 41.57 - 32 0 0 -
29APR26 510.00 C 0.00 0.00 0.00 37.08 - 32 0 0 -
29APR26 520.00 C 0.00 0.00 0.00 33.07 - 33 0 0 -
29APR26 530.00 C 0.00 0.00 0.00 29.51 - 33 0 0 -
29APR26 540.00 C 0.00 0.00 0.00 26.35 - 34 0 0 -
29APR26 550.00 C 0.00 0.00 0.00 23.45 - 34 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 20.38 - 34 0 0 -
29APR26 570.00 C 0.00 0.00 0.00 17.77 - 34 0 0 -
29APR26 580.00 C 0.00 0.00 0.00 15.38 - 34 0 0 -
29APR26 590.00 C 0.00 0.00 0.00 13.30 - 34 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 257.91 +2.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 252.96 +2.48 29 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 248.01 +2.48 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 243.07 +2.49 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 238.12 +2.49 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 233.17 +2.48 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 228.23 +2.49 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 223.29 +2.49 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 218.36 +2.49 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 213.43 +3.12 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 208.51 +3.16 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 198.70 +3.02 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 188.94 +2.51 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 179.23 +2.25 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 169.65 +2.52 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 160.19 +1.59 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 150.82 +3.12 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 141.72 +0.99 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 132.76 +2.01 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 124.06 +2.14 33 0 0 0
29JUN26 400.00 C 120.00 120.00 120.00 115.65 +4.56 33 2 2 -1
29JUN26 410.00 C 0.00 0.00 0.00 107.51 +1.75 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.06 +2.72 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 92.20 +2.55 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 83.14 +0.02 31 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 75.94 -0.49 30 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 71.86 +2.07 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 63.89 -0.02 31 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 58.30 +0.10 31 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 53.26 +0.35 31 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 49.54 +1.35 32 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 45.13 +1.66 32 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 41.10 +1.10 33 0 48 0
29JUN26 530.00 C 0.00 0.00 0.00 37.20 +0.92 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 33.96 +1.42 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 30.94 +1.71 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 27.53 +1.29 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 24.99 +1.73 33 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 22.41 +1.47 33 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 20.10 +1.48 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 17.79 +1.30 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 15.96 +1.22 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 14.22 +1.23 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.48 +1.32 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.88 +0.96 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.64 +0.96 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 8.41 +0.74 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.53 +0.74 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.66 +0.75 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.79 +0.60 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.14 +0.55 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.55 +0.56 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.95 +0.49 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.47 +0.41 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.07 +0.40 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.68 +0.41 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.30 +0.28 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.05 +0.28 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.80 +0.28 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.55 +0.24 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.34 +0.18 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.19 +0.19 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.04 +0.19 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.88 +0.14 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.77 +0.12 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.68 +0.12 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.59 +0.12 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.44 +0.08 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.39 +0.08 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.34 +0.08 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 190.20 +2.36 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 180.97 +2.34 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 171.96 +2.26 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 163.10 -0.61 33 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 154.55 +2.15 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 146.15 +2.14 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 138.06 +2.00 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 130.22 +2.00 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 122.60 +1.85 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 115.37 +1.84 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 108.16 +2.08 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 101.62 +2.17 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 95.09 +1.67 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 88.94 +1.48 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 83.14 +1.48 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 77.34 +2.90 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 72.21 +1.27 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 65.17 +1.24 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 61.66 +1.88 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 57.36 +1.76 33 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 53.36 +1.41 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 49.66 +1.58 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 46.24 +1.49 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 43.06 +0.15 33 0 28 0
29SEP26 560.00 C 0.00 0.00 0.00 39.03 -0.43 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 36.37 -0.20 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 33.92 +0.23 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 31.51 +0.70 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 29.03 +0.54 33 0 50 0
29SEP26 610.00 C 0.00 0.00 0.00 26.79 +0.54 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 24.54 +1.23 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 22.36 +0.41 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 20.06 +0.38 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 18.43 +0.39 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 16.79 +0.39 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 15.31 +0.28 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 14.11 +0.27 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.91 +0.27 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.72 +0.27 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 144.60 +1.83 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 137.28 +1.66 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 130.15 +1.65 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 123.05 +1.45 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 116.59 +1.44 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 110.14 +1.44 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 103.86 +1.22 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 98.13 +1.21 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 92.41 +1.21 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 86.88 +0.99 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 81.92 +0.98 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 76.96 +0.98 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 74.21 +3.68 34 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 65.86 -1.68 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 61.93 -1.60 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 58.34 -1.05 32 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 54.81 -1.08 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 51.68 -0.94 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 48.67 -0.88 32 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 45.86 -0.54 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 43.23 -0.34 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 40.43 +0.88 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 37.17 +0.37 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 35.53 +1.28 33 0 8 0
TOTAL CALL 2,331 44,079 +1,309
02JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
02JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 38 0
02JAN26 480.00 P 0.00 0.00 0.00 0.08 -0.18 33 0 78 0
02JAN26 490.00 P 0.64 1.16 0.64 0.63 -0.69 33 53 131 +51
02JAN26 500.00 P 1.37 3.77 1.30 2.76 -1.52 34 337 406 +138
02JAN26 510.00 P 3.20 6.19 3.20 7.67 -2.05 34 32 47 -15
02JAN26 520.00 P 0.00 0.00 0.00 15.42 -2.32 35 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 24.59 -2.51 33 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 34.50 -2.50 0 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 44.50 -2.50 0 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 54.50 -2.50 0 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 64.50 -2.50 0 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 74.50 -2.50 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 84.50 -2.50 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 94.50 -2.50 0 0 0 0
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
09JAN26 450.00 P 0.40 0.40 0.40 0.09 -0.06 32 5 10 +5
09JAN26 460.00 P 0.00 0.00 0.00 0.29 -0.14 32 0 68 0
09JAN26 470.00 P 1.20 1.41 1.20 0.85 -0.31 32 10 28 +8
09JAN26 480.00 P 2.35 2.62 2.35 2.02 -0.60 32 8 70 +8
09JAN26 490.00 P 3.10 4.90 3.10 4.20 -0.98 32 41 49 -3
09JAN26 500.00 P 5.00 8.80 5.00 7.77 -1.23 33 58 82 +9
09JAN26 510.00 P 10.69 11.00 8.99 12.63 -1.85 32 26 41 +24
09JAN26 520.00 P 20.68 20.68 20.68 19.36 -1.89 33 2 3 +2
09JAN26 530.00 P 0.00 0.00 0.00 27.57 -2.24 36 0 1 0
09JAN26 540.00 P 0.00 0.00 0.00 35.48 -2.34 32 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 44.82 -2.44 32 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 54.56 -2.48 32 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 64.50 -2.50 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 74.50 -2.50 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 84.50 -2.50 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 94.50 -2.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 32 0 153 0
29JAN26 390.00 P 0.42 0.45 0.42 0.03 0.00 33 10 178 +10
29JAN26 400.00 P 0.47 0.51 0.47 0.07 0.00 32 38 481 -14
29JAN26 410.00 P 0.00 0.00 0.00 0.16 0.00 32 0 241 0
29JAN26 420.00 P 0.80 0.80 0.80 0.33 -0.01 32 5 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.68 -0.02 33 0 126 0
29JAN26 440.00 P 1.70 1.70 1.70 1.25 -0.04 33 3 356 0
29JAN26 450.00 P 1.88 2.40 1.88 2.16 -0.07 33 5 864 +1
29JAN26 460.00 P 3.42 3.90 3.42 3.51 -0.15 33 120 704 +104
29JAN26 470.00 P 3.90 5.38 3.90 5.14 -0.59 32 39 779 +35
29JAN26 480.00 P 5.50 8.50 5.50 7.77 -0.73 32 93 1,023 +48
29JAN26 490.00 P 10.10 11.20 7.94 11.03 -1.04 32 49 669 +31
29JAN26 500.00 P 14.36 15.95 12.12 15.13 -0.59 32 48 1,372 +24
29JAN26 510.00 P 17.50 21.40 17.50 21.16 -0.50 33 30 2,082 +28
29JAN26 520.00 P 23.73 25.83 23.30 27.23 -0.03 34 84 1,718 +53
29JAN26 530.00 P 0.00 0.00 0.00 33.97 -1.50 34 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 41.72 -1.58 35 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 49.97 -1.79 36 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 58.76 -0.97 37 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 67.98 -2.15 39 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 75.30 -4.55 32 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 84.85 -3.32 32 0 22 0
29JAN26 600.00 P 92.00 92.00 92.00 94.61 -3.28 32 5 191 +5
29JAN26 610.00 P 0.00 0.00 0.00 107.64 +0.64 52 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 114.50 -3.59 0 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 124.50 -2.50 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 134.50 -2.50 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 144.50 -2.50 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 154.50 -2.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 164.50 -2.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 174.50 -2.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 184.50 -2.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 194.50 -2.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 204.50 -2.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 214.50 -2.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 224.50 -2.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 234.50 -2.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 244.50 -2.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 254.50 -2.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 264.50 -2.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 274.50 -2.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 284.50 -2.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 294.50 -2.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 304.50 -2.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 314.50 -2.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 324.50 -2.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 334.50 -2.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 344.50 -2.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 354.50 -2.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 364.50 -2.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 374.50 -2.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 384.50 -2.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 394.50 -2.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.35 -0.06 31 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.61 -0.09 31 0 108 0
26FEB26 410.00 P 2.00 2.00 2.00 1.03 -0.13 31 1 82 +1
26FEB26 420.00 P 0.00 0.00 0.00 1.69 -0.21 31 0 130 0
26FEB26 430.00 P 0.00 0.00 0.00 2.60 -0.30 32 0 91 0
26FEB26 440.00 P 4.35 4.52 4.35 3.86 -0.40 32 4 137 +4
26FEB26 450.00 P 6.50 6.50 6.50 5.52 -0.55 32 15 241 0
26FEB26 460.00 P 7.20 7.20 7.20 7.66 -0.71 32 15 134 0
26FEB26 470.00 P 0.00 0.00 0.00 10.32 -0.85 32 0 328 0
26FEB26 480.00 P 13.50 13.50 13.50 13.59 -1.00 32 2 442 +2
26FEB26 490.00 P 0.00 0.00 0.00 17.43 -1.24 32 0 240 0
26FEB26 500.00 P 0.00 0.00 0.00 21.87 -1.04 32 0 374 0
26FEB26 510.00 P 0.00 0.00 0.00 26.99 -1.53 32 0 60 0
26FEB26 520.00 P 0.00 0.00 0.00 32.84 -2.11 32 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 39.73 -1.78 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 46.87 -1.90 33 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 54.48 -2.06 34 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 60.69 -2.13 31 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 68.99 -3.29 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 77.64 -2.21 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 86.56 -2.33 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 95.77 -4.02 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 107.64 +0.02 39 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 114.82 -3.27 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 124.60 -2.47 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 134.50 -2.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 144.50 -2.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 154.50 -2.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 62 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30MAR26 300.00 P 0.90 0.92 0.90 0.01 0.00 33 20 466 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 0.00 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 984 0
30MAR26 360.00 P 1.80 1.80 1.80 0.48 -0.05 33 2 319 +2
30MAR26 370.00 P 2.00 2.00 2.00 0.77 -0.07 33 1 456 +1
30MAR26 380.00 P 2.40 2.40 2.40 1.18 -0.10 33 1 152 +1
30MAR26 390.00 P 0.00 0.00 0.00 1.74 -0.15 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 2.46 -0.22 33 0 550 0
30MAR26 410.00 P 0.00 0.00 0.00 3.59 -0.12 34 0 337 0
30MAR26 420.00 P 5.20 5.20 5.20 4.92 -0.34 34 12 291 +2
30MAR26 430.00 P 0.00 0.00 0.00 6.53 -0.46 34 0 369 0
30MAR26 440.00 P 8.94 8.94 8.94 8.53 -0.48 34 1 307 0
30MAR26 450.00 P 10.23 11.20 10.23 11.01 -0.60 34 30 285 +19
30MAR26 460.00 P 0.00 0.00 0.00 13.83 -0.77 34 0 206 0
30MAR26 470.00 P 0.00 0.00 0.00 17.08 -0.85 34 0 4,476 0
30MAR26 480.00 P 19.00 20.00 18.50 20.57 -1.11 34 3 4,685 0
30MAR26 490.00 P 0.00 0.00 0.00 24.82 -1.38 34 0 1,140 0
30MAR26 500.00 P 0.00 0.00 0.00 29.46 -1.15 34 0 1,266 0
30MAR26 510.00 P 0.00 0.00 0.00 34.67 -1.54 34 0 153 0
30MAR26 520.00 P 0.00 0.00 0.00 40.46 -2.08 34 0 197 0
30MAR26 530.00 P 0.00 0.00 0.00 47.49 -1.57 35 0 77 0
30MAR26 540.00 P 0.00 0.00 0.00 54.06 -1.73 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 60.49 -2.59 34 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 68.74 -1.93 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 74.64 -4.03 34 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 84.88 -2.10 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 93.47 -2.11 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 99.42 -5.05 34 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 108.10 -2.18 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 117.08 -2.27 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 126.32 -1.35 33 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 135.66 -2.36 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 145.22 -1.97 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 154.86 -2.43 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 164.65 -2.45 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 174.52 -2.48 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 184.50 -2.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 194.50 -2.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 204.50 -2.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 214.50 -2.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.50 -2.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 234.50 -2.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 244.50 -2.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 254.50 -2.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 264.50 -2.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 274.50 -2.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 284.50 -2.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 294.50 -2.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 304.50 -2.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 314.50 -2.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 324.50 -2.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 334.50 -2.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 344.50 -2.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 354.50 -2.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 364.50 -2.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 374.50 -2.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 384.50 -2.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 394.50 -2.50 0 0 0 0
29APR26 410.00 P 0.00 0.00 0.00 6.21 - 33 0 0 -
29APR26 420.00 P 0.00 0.00 0.00 8.31 - 34 0 0 -
29APR26 430.00 P 0.00 0.00 0.00 10.44 - 34 0 0 -
29APR26 440.00 P 0.00 0.00 0.00 13.05 - 34 0 0 -
29APR26 450.00 P 0.00 0.00 0.00 16.03 - 34 0 0 -
29APR26 460.00 P 0.00 0.00 0.00 19.30 - 34 0 0 -
29APR26 470.00 P 0.00 0.00 0.00 22.84 - 34 0 0 -
29APR26 480.00 P 0.00 0.00 0.00 26.87 - 34 0 0 -
29APR26 490.00 P 0.00 0.00 0.00 31.45 - 33 0 0 -
29APR26 500.00 P 0.00 0.00 0.00 36.52 - 34 0 0 -
29APR26 510.00 P 42.00 42.00 42.00 42.48 - 34 10 10 -
29APR26 520.00 P 0.00 0.00 0.00 48.18 - 34 0 0 -
29APR26 530.00 P 0.00 0.00 0.00 54.67 - 34 0 0 -
29APR26 540.00 P 0.00 0.00 0.00 59.79 - 33 0 0 -
29APR26 550.00 P 0.00 0.00 0.00 66.78 - 33 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 73.79 - 33 0 0 -
29APR26 570.00 P 0.00 0.00 0.00 83.84 - 36 0 0 -
29APR26 580.00 P 0.00 0.00 0.00 89.04 - 33 0 0 -
29APR26 590.00 P 0.00 0.00 0.00 97.11 - 33 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 0.00 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 0.00 32 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.56 +0.03 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.83 +0.04 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.18 +0.06 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.66 +0.06 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.30 +0.08 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.02 +0.08 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.06 +0.09 33 0 123 0
29JUN26 380.00 P 6.90 6.90 6.90 5.21 +0.09 33 2 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.66 +0.10 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 8.60 +0.33 33 0 224 0
29JUN26 410.00 P 0.00 0.00 0.00 10.63 +0.41 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.00 +0.44 33 0 34 0
29JUN26 430.00 P 0.00 0.00 0.00 15.64 +0.07 33 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 18.71 +0.01 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 22.05 +0.01 33 0 1,181 0
29JUN26 460.00 P 0.00 0.00 0.00 25.61 -0.30 33 0 1,536 0
29JUN26 470.00 P 0.00 0.00 0.00 29.05 -0.79 33 0 313 0
29JUN26 480.00 P 32.00 32.00 32.00 34.31 -0.28 33 1 3,893 +1
29JUN26 490.00 P 0.00 0.00 0.00 38.53 -0.97 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 43.26 -1.46 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 48.86 -0.38 33 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 54.82 -1.22 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 62.14 -0.61 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 67.87 -1.43 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 75.44 -0.85 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 80.30 -0.83 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 87.40 -0.86 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 97.74 -1.10 35 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 102.61 -4.19 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 110.38 -4.15 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 118.58 -1.31 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 126.86 -1.33 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 135.19 -1.55 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 143.91 -1.55 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 152.64 -1.58 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 161.43 -1.76 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 170.50 -1.77 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 179.60 -1.78 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 188.72 -1.93 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 198.05 -1.95 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.41 -1.97 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 216.79 -2.04 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 226.28 -2.10 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 235.84 -2.11 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 245.41 -2.15 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 255.04 -2.26 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 264.79 -2.31 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 274.60 -2.40 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 284.50 -2.50 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 294.50 -2.50 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 304.50 -2.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 314.50 -2.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 324.50 -2.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 334.50 -2.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 344.50 -2.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.50 -2.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.50 -2.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.50 -2.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.50 -2.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.50 -2.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.52 -0.17 33 0 446 0
29SEP26 330.00 P 0.00 0.00 0.00 3.26 -0.18 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.23 -0.24 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.29 -0.26 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.65 -0.35 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.13 -0.36 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 9.93 -0.47 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 11.92 -0.48 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 14.15 -0.63 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 17.25 -0.13 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 19.97 -0.22 33 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 23.34 -0.05 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 26.74 +0.03 34 0 1,353 0
29SEP26 450.00 P 0.00 0.00 0.00 30.56 +0.36 34 0 93 0
29SEP26 460.00 P 0.00 0.00 0.00 34.58 +0.73 34 0 78 0
29SEP26 470.00 P 0.00 0.00 0.00 38.75 +0.79 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 43.30 +0.88 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 48.25 +0.97 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 53.58 +1.07 34 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 58.07 -1.63 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 64.01 -1.73 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 70.28 -1.84 33 0 45 0
29SEP26 540.00 P 75.82 75.82 75.82 76.84 -1.94 34 6 31 0
29SEP26 550.00 P 0.00 0.00 0.00 84.75 +0.84 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 91.46 +0.18 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 95.91 -1.81 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 103.07 -1.82 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 110.30 -1.84 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 117.91 -1.97 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 125.71 -1.98 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 133.56 -5.04 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 141.53 -2.11 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 149.88 -2.12 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 158.27 -2.12 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 166.70 -2.14 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 175.30 -2.23 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 184.12 -2.23 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 192.97 -2.24 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 201.86 -2.25 33 0 0 0
30DEC26 380.00 P 15.00 15.00 15.00 14.15 -0.25 33 1 47 +1
30DEC26 390.00 P 0.00 0.00 0.00 16.64 -0.34 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 19.33 -0.27 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 22.10 -0.38 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 25.48 -0.30 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.89 -0.55 33 0 12 0
30DEC26 440.00 P 33.00 33.00 33.00 32.54 -1.29 33 11 46 +11
30DEC26 450.00 P 0.00 0.00 0.00 36.70 -1.10 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 40.65 -0.31 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 45.13 -0.25 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.91 -0.17 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 54.99 -0.13 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 60.18 +1.05 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 65.95 +1.20 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.87 +1.21 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 78.11 +0.97 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 84.53 +1.18 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 91.17 +0.70 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 95.02 -1.97 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 104.59 +0.85 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 108.80 -2.12 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 116.01 -2.13 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 123.27 -2.15 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 130.70 -2.25 33 0 0 0
TOTAL PUT 1,239 61,567 +597
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.10
29JAN26 4.10 C 0.00 0.00 0.00 1.02 0.00 45 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.17 0.00 18 0 243 0
29JAN26 5.25 C 0.05 0.05 0.04 0.04 0.00 15 38 399 +38
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 0.00 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 -0.01 20 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 0.00 20 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 0.00 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 0.00 17 0 85 0
26FEB26 5.25 C 0.08 0.08 0.08 0.08 -0.01 16 26 570 +26
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 +0.01 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.01 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 0.00 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 0.00 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 0.00 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 0.00 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 0.00 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 0.00 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 1,311 0
30MAR26 5.25 C 0.13 0.13 0.13 0.13 0.00 17 10 1,218 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.06 0.00 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.07 - 28 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.97 - 26 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.88 - 25 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.78 - 23 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.69 - 22 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.60 - 20 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.51 - 19 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.43 - 18 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.36 - 18 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.30 - 18 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.17 - 18 0 0 -
29APR26 5.50 C 0.09 0.09 0.09 0.09 - 18 8 8 -
29APR26 5.75 C 0.00 0.00 0.00 0.04 - 17 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.01 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.01 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.01 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.03 16 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.01 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 546 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.01 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.01 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29SEP26 5.25 C 0.28 0.28 0.28 0.26 -0.02 19 10 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 +0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 20 0 268 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 92 12,717 +74
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 293 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 298 0
29JAN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 274 0
29JAN26 5.25 P 0.17 0.17 0.17 0.18 0.00 16 38 611 +38
29JAN26 5.50 P 0.00 0.00 0.00 0.40 0.00 0 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 16 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 0.00 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 0.00 16 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 17 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 17 0 859 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.24 +0.01 17 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 0.00 17 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 0.00 0 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.03 - 19 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.04 - 18 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.05 - 17 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.07 - 17 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.10 - 17 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.14 - 17 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.26 - 17 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.44 - 17 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.65 - 0 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.90 - 0 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.15 - 0 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.40 - 0 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.65 - 0 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.90 - 0 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 2.15 - 0 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 16 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 +0.01 16 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 +0.01 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 0.00 13 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 0.00 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 0.00 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 0.00 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.02 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.01 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 0.00 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.03 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.03 20 0 0 0
TOTAL PUT 38 10,739 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 9.95
29JAN26 7.00 C 0.00 0.00 0.00 2.97 -0.06 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.72 -0.07 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.22 -0.07 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.23 -0.05 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.99 -0.03 23 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 -0.04 22 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 15 0
29JAN26 9.75 C 0.38 0.40 0.38 0.41 -0.05 25 48 465 +48
29JAN26 10.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 478 0
29JAN26 10.50 C 0.11 0.11 0.11 0.11 -0.03 26 1 394 -1
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 389 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.00 -0.05 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.56 -0.01 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.29 -0.01 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.54 -0.05 26 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
26FEB26 10.50 C 0.21 0.21 0.21 0.23 -0.01 27 20 23 +6
26FEB26 11.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 102 0
26FEB26 11.50 C 0.07 0.07 0.07 0.06 0.00 28 50 159 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.99 -0.05 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.00 -0.05 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.01 -0.06 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.76 -0.03 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 +0.02 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.02 -0.03 22 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.85 +0.05 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.62 -0.06 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 -0.05 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.20 -0.06 29 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.98 -0.06 26 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 0.82 -0.05 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.56 -0.04 27 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 8 0
30MAR26 11.00 C 0.22 0.22 0.22 0.22 -0.03 28 50 54 +50
30MAR26 11.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.31 - 27 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 2.05 - 22 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 1.85 - 26 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 1.62 - 25 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 1.42 - 26 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 1.23 - 26 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 1.07 - 27 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.91 - 27 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.78 - 27 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.65 - 27 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.45 - 27 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.30 - 28 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.21 - 29 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.13 - 28 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.08 - 28 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.35 -0.12 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.12 -0.13 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 -0.06 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.55 -0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 -0.07 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 -0.04 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 -0.04 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.05 27 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 -0.04 27 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 -0.13 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 -0.13 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 -0.13 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.20 -0.12 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 -0.12 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.81 -0.10 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 -0.09 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 -0.08 27 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 -0.05 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.08 28 0 10 0
29SEP26 10.00 C 0.89 0.92 0.89 0.96 -0.06 28 3 12 +3
29SEP26 10.50 C 0.00 0.00 0.00 0.76 -0.04 28 0 19 0
29SEP26 11.00 C 0.60 0.60 0.60 0.60 -0.07 29 2 10 -1
29SEP26 11.50 C 0.49 0.49 0.49 0.48 -0.03 29 30 44 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 -0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.32 -0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.14 -0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 -0.10 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 -0.09 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 -0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.06 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 -0.06 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.06 29 0 50 0
30DEC26 12.00 C 0.45 0.45 0.45 0.50 -0.06 29 5 8 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
TOTAL CALL 209 5,062 +140
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 42 0
29JAN26 9.25 P 0.08 0.08 0.08 0.07 +0.01 28 3 124 +3
29JAN26 9.50 P 0.15 0.15 0.15 0.12 +0.01 27 47 255 +47
29JAN26 9.75 P 0.16 0.16 0.16 0.21 +0.02 27 4 721 +4
29JAN26 10.00 P 0.25 0.36 0.25 0.33 +0.03 28 27 842 +27
29JAN26 10.50 P 0.00 0.00 0.00 0.66 +0.04 28 0 467 0
29JAN26 11.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.60 +0.10 41 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 2.06 0.00 39 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.62 +0.04 62 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 3.13 +0.13 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.63 +0.13 79 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.13 +0.13 85 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.67 +0.17 100 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.19 +0.19 110 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.70 +0.20 117 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.21 +0.21 125 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.72 +0.22 133 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 8.75 P 0.05 0.05 0.05 0.06 +0.01 28 15 45 +15
26FEB26 9.00 P 0.10 0.10 0.10 0.09 +0.01 27 50 95 +50
26FEB26 9.25 P 0.16 0.16 0.16 0.15 +0.02 27 2 117 +2
26FEB26 9.50 P 0.19 0.19 0.19 0.22 +0.02 27 10 110 +10
26FEB26 9.75 P 0.00 0.00 0.00 0.32 +0.03 27 0 178 0
26FEB26 10.00 P 0.47 0.47 0.47 0.45 +0.04 28 4 113 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.76 +0.04 28 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 1.15 +0.05 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.61 +0.09 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.06 0.00 30 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.62 +0.04 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.13 +0.13 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.63 +0.13 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.13 +0.13 63 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.67 +0.17 73 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.19 +0.19 80 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.70 +0.20 86 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.21 +0.21 92 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.72 +0.22 97 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 28 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 28 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 28 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 113 0
30MAR26 9.25 P 0.25 0.25 0.25 0.25 +0.02 29 10 111 +9
30MAR26 9.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 +0.03 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.87 +0.04 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.23 +0.04 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.66 +0.10 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 2.14 +0.08 35 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.13 +0.12 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.63 +0.13 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.13 +0.13 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.67 +0.17 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.19 +0.19 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.70 +0.20 71 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.21 +0.21 75 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.72 +0.22 80 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.12 - 28 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.17 - 28 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.24 - 29 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.32 - 29 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.41 - 29 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.52 - 29 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.65 - 29 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.94 - 29 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 1.31 - 30 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 1.72 - 31 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 2.16 - 33 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 2.63 - 35 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 3.13 - 39 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 3.63 - 43 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 4.13 - 47 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 4.67 - 54 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 0.00 28 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.01 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 10 0
29JUN26 10.50 P 1.15 1.15 1.15 1.08 +0.03 29 15 45 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.42 +0.02 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.68 +0.06 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.16 +0.09 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 +0.13 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.13 +0.12 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.67 +0.17 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.19 +0.19 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.70 +0.20 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.21 +0.21 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.72 +0.22 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 0.00 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP26 8.25 P 0.32 0.32 0.32 0.33 +0.01 30 1 11 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.02 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.02 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.02 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.03 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.39 +0.04 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.03 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 +0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 +0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 +0.04 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.06 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 +0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 +0.10 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 +0.10 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.22 +0.15 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.13 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.17 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.72 +0.20 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 0.00 29 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.04 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.05 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 +0.06 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.20 +0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 +0.03 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.12 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.44 +0.13 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 +0.07 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 +0.10 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.10 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 +0.17 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.15 37 0 0 0
TOTAL PUT 188 6,638 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.28
29JAN26 0.80 C 0.00 0.00 0.00 0.49 -0.01 108 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.44 -0.01 96 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 73 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.29 -0.02 63 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 78 0
29JAN26 1.35 C 0.04 0.04 0.04 0.04 0.00 46 5 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.03 +0.01 49 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.49 -0.01 73 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.44 -0.01 64 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 -0.02 72 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.35 -0.02 63 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.07 -0.02 37 0 83 0
26FEB26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 -0.02 77 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 -0.02 69 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 -0.02 63 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 -0.01 41 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 42 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.46 - 62 0 0 -
29APR26 0.90 C 0.00 0.00 0.00 0.41 - 55 0 0 -
29APR26 0.95 C 0.00 0.00 0.00 0.36 - 48 0 0 -
29APR26 1.00 C 0.00 0.00 0.00 0.32 - 48 0 0 -
29APR26 1.05 C 0.00 0.00 0.00 0.28 - 47 0 0 -
29APR26 1.10 C 0.00 0.00 0.00 0.24 - 45 0 0 -
29APR26 1.15 C 0.00 0.00 0.00 0.20 - 42 0 0 -
29APR26 1.20 C 0.00 0.00 0.00 0.17 - 42 0 0 -
29APR26 1.25 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29APR26 1.30 C 0.00 0.00 0.00 0.12 - 42 0 0 -
29APR26 1.35 C 0.00 0.00 0.00 0.10 - 42 0 0 -
29APR26 1.40 C 0.00 0.00 0.00 0.08 - 41 0 0 -
29APR26 1.45 C 0.00 0.00 0.00 0.07 - 43 0 0 -
29APR26 1.50 C 0.00 0.00 0.00 0.06 - 44 0 0 -
29APR26 1.55 C 0.00 0.00 0.00 0.05 - 44 0 0 -
29APR26 1.60 C 0.00 0.00 0.00 0.04 - 44 0 0 -
29APR26 1.65 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29APR26 1.70 C 0.00 0.00 0.00 0.02 - 40 0 0 -
29APR26 1.75 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 0.55 C 0.00 0.00 0.00 0.74 -0.02 55 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 0.00 67 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.56 -0.02 60 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 -0.02 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 -0.02 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 -0.01 43 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 1.35 C 0.13 0.13 0.12 0.13 -0.01 42 150 42 -108
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 44 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.01 42 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 1.35 C 0.17 0.17 0.17 0.15 -0.02 41 150 210 +150
29SEP26 1.40 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 -0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 42 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
TOTAL CALL 305 1,765 +42
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 52 0
29JAN26 1.30 P 0.05 0.05 0.05 0.06 0.00 35 160 235 +160
29JAN26 1.35 P 0.00 0.00 0.00 0.10 +0.01 40 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.14 +0.02 43 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 +0.01 40 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.01 38 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 39 0 5 0
30MAR26 1.30 P 0.10 0.10 0.10 0.11 +0.02 41 10 38 +8
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 +0.02 39 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 0.90 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 0.95 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 1.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29APR26 1.05 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29APR26 1.10 P 0.00 0.00 0.00 0.04 - 40 0 0 -
29APR26 1.15 P 0.00 0.00 0.00 0.05 - 38 0 0 -
29APR26 1.20 P 0.00 0.00 0.00 0.07 - 38 0 0 -
29APR26 1.25 P 0.00 0.00 0.00 0.09 - 38 0 0 -
29APR26 1.30 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29APR26 1.35 P 0.00 0.00 0.00 0.15 - 39 0 0 -
29APR26 1.40 P 0.00 0.00 0.00 0.18 - 38 0 0 -
29APR26 1.45 P 0.00 0.00 0.00 0.21 - 36 0 0 -
29APR26 1.50 P 0.00 0.00 0.00 0.25 - 37 0 0 -
29APR26 1.55 P 0.00 0.00 0.00 0.29 - 36 0 0 -
29APR26 1.60 P 0.00 0.00 0.00 0.33 - 34 0 0 -
29APR26 1.65 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29APR26 1.70 P 0.00 0.00 0.00 0.42 - 0 0 0 -
29APR26 1.75 P 0.00 0.00 0.00 0.47 - 0 0 0 -
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 41 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 +0.01 41 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 +0.01 40 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 39 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 38 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 40 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 +0.01 39 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 0.00 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 +0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 +0.01 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 0.00 37 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
TOTAL PUT 170 1,116 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.93
29JAN26 1.95 C 0.00 0.00 0.00 0.99 +0.02 75 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.94 +0.02 70 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.84 +0.01 62 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.74 +0.02 54 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.65 +0.03 59 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.10 +0.01 24 0 22 0
29JAN26 3.00 C 0.04 0.04 0.04 0.05 +0.01 23 1 110 +1
29JAN26 3.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 77 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 23 0 83 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.19 -0.01 22 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.14 0.00 25 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 0.00 25 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.25 +0.01 58 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.11 +0.03 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.05 +0.02 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.02 +0.03 59 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.96 +0.03 50 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.76 +0.02 38 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.56 +0.02 28 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.38 +0.02 26 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.30 +0.02 25 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.22 +0.02 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.16 +0.01 23 0 101 0
30MAR26 3.00 C 0.11 0.11 0.11 0.11 0.00 22 12 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 0.00 22 0 161 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 23 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 0.00 22 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 0.00 23 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.96 - 39 0 0 -
29APR26 2.10 C 0.00 0.00 0.00 0.87 - 41 0 0 -
29APR26 2.20 C 0.00 0.00 0.00 0.76 - 30 0 0 -
29APR26 2.30 C 0.00 0.00 0.00 0.66 - 25 0 0 -
29APR26 2.40 C 0.00 0.00 0.00 0.57 - 26 0 0 -
29APR26 2.50 C 0.00 0.00 0.00 0.48 - 25 0 0 -
29APR26 2.60 C 0.00 0.00 0.00 0.39 - 23 0 0 -
29APR26 2.70 C 0.00 0.00 0.00 0.31 - 22 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.24 - 22 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.18 - 22 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.10 - 23 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.07 - 23 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.05 - 23 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.03 - 22 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.02 +0.03 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.87 +0.02 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.50 +0.01 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 +0.01 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 +0.01 25 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 0.00 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 0.00 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 0.00 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 0.00 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.02 +0.03 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.97 +0.01 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 +0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 +0.01 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 0.00 24 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 0.00 24 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 +0.02 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 13 2,011 +1
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 20 0 539 0
29JAN26 2.90 P 0.05 0.05 0.05 0.05 -0.01 20 111 202 +66
29JAN26 3.00 P 0.11 0.11 0.11 0.12 0.00 25 1 70 +1
29JAN26 3.10 P 0.00 0.00 0.00 0.18 -0.02 20 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 -0.01 27 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 -0.02 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
26FEB26 2.70 P 0.02 0.02 0.02 0.02 -0.01 21 18 64 +18
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 334 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 -0.01 24 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 -0.02 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 62 0
30MAR26 2.80 P 0.06 0.06 0.06 0.06 0.00 21 5 352 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 0.00 21 0 55 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 139 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 0.00 23 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 0.00 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 0.00 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 2.10 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 2.20 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 2.30 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 2.40 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 2.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 2.60 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.05 - 22 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.08 - 22 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.12 - 22 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.17 - 21 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.24 - 22 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.32 - 24 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.39 - 22 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.48 - 22 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.59 - 29 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.68 - 28 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.77 - 0 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.87 - 0 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 24 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 0.00 23 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 0.00 23 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 0.00 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 0.00 16 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 23 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 0.00 23 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 0.00 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 0.00 23 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.01 23 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 0.00 24 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 -0.01 23 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 -0.01 17 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 -0.01 20 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 24 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 0.00 23 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
TOTAL PUT 135 3,167 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.62
29JAN26 18.00 C 0.00 0.00 0.00 14.67 0.00 77 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.38 +0.21 127 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.67 +0.02 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.17 0.00 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.84 +0.17 107 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.81 -0.13 94 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.68 0.00 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.68 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.68 -0.09 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.80 -0.04 60 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.72 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.81 +0.04 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.70 -0.29 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.10 +0.12 47 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.16 -0.13 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.41 -0.04 39 0 24 0
29JAN26 32.00 C 0.00 0.00 0.00 1.83 -0.03 40 0 44 0
29JAN26 33.00 C 1.44 1.44 1.35 1.35 0.00 40 5 32 +5
29JAN26 34.00 C 0.00 0.00 0.00 0.97 -0.04 40 0 36 0
29JAN26 35.00 C 0.77 0.77 0.77 0.71 0.00 42 21 77 +21
29JAN26 36.00 C 0.50 0.70 0.50 0.48 0.00 42 3 20 +2
29JAN26 37.00 C 0.50 0.50 0.50 0.32 0.00 42 2 44 0
29JAN26 38.00 C 0.34 0.34 0.34 0.20 0.00 41 1 23 +1
29JAN26 39.00 C 0.22 0.22 0.22 0.13 0.00 42 1 25 +1
29JAN26 40.00 C 0.14 0.14 0.14 0.08 0.00 42 18 19 +18
29JAN26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.84 +0.12 72 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.98 +0.04 77 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.74 -0.10 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.78 -0.10 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.68 -0.17 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.80 -0.20 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.12 +0.14 51 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.86 -0.09 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.03 -0.01 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.28 -0.02 37 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.74 -0.08 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.99 -0.02 39 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.43 -0.04 39 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 1.96 -0.05 40 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.58 -0.03 40 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 1.26 -0.04 41 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 1.00 -0.01 41 0 20 0
26FEB26 37.00 C 0.92 0.92 0.92 0.76 -0.01 41 1 31 -1
26FEB26 38.00 C 0.78 0.78 0.78 0.58 0.00 41 1 1 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 0.00 41 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 0.00 41 0 8 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.89 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.69 0.00 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.44 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.19 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.95 0.00 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.68 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.37 +0.17 129 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.70 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.21 0.00 67 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.69 -0.02 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.20 -0.01 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.72 -0.12 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.22 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.73 0.00 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.30 +0.11 81 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.74 -0.12 56 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.24 0.00 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.73 -0.10 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.48 +0.23 87 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.75 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.28 +0.02 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.92 +0.03 72 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.38 +0.11 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.80 +0.02 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.28 -0.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.84 +0.06 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 11.98 +0.04 58 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.83 -0.01 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.06 +0.18 52 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.05 +0.06 46 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 8.32 +0.32 51 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.23 -0.15 42 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.23 -0.03 37 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.83 +0.01 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.81 -0.03 40 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.43 +0.22 45 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 3.65 -0.01 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 3.12 -0.05 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.66 -0.08 42 0 42 0
30MAR26 34.00 C 0.00 0.00 0.00 2.26 -0.05 42 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.93 -0.04 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.64 -0.04 43 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.36 -0.05 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.13 -0.03 43 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 0.92 -0.04 43 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.75 -0.04 43 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.37 - 49 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 8.60 - 50 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 7.37 - 39 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 6.81 - 44 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 6.12 - 44 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 5.53 - 45 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 4.91 - 45 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 4.12 - 42 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 3.63 - 42 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 3.18 - 43 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 2.79 - 43 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 2.49 - 44 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 2.15 - 44 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 1.85 - 44 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 1.58 - 44 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 1.35 - 44 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.15 - 44 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 0.95 - 43 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.80 - 43 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 22.99 0.00 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.74 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.37 +0.12 105 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.75 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.27 +0.01 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.77 0.00 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.27 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.78 -0.06 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.28 0.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.79 0.00 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.30 0.00 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.80 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.31 0.00 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.74 -0.09 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.48 +0.15 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.84 0.00 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.41 +0.04 55 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.92 +0.03 53 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.44 +0.12 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.06 +0.16 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.48 +0.04 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.08 +0.11 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.12 -0.06 51 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.31 +0.16 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.34 +0.10 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.50 +0.12 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.64 +0.07 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.84 +0.04 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.25 +0.25 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.44 +0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.79 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 +0.24 47 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.63 -0.16 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.28 +0.05 47 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.81 -0.01 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 3.39 -0.01 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.01 -0.01 46 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.67 -0.01 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.37 -0.01 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.09 -0.01 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.85 -0.01 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.62 -0.01 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.43 +0.03 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.26 -0.01 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.41 +0.04 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.03 +0.14 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.55 +0.14 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.10 +0.16 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.59 +0.12 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.08 +0.04 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.23 +0.05 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.32 -0.06 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.62 +0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.77 +0.10 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.00 +0.18 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.07 -0.11 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.57 -0.16 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.02 +0.19 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.42 -0.02 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.85 +0.01 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.37 -0.02 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.98 0.00 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 4.54 -0.02 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.15 -0.02 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.80 -0.02 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.45 -0.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.16 -0.01 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.88 -0.02 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.61 -0.02 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.40 -0.01 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.12 -0.02 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.92 -0.02 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.76 -0.01 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.61 -0.01 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.50 +0.06 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.74 +0.07 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.00 +0.06 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.23 +0.01 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.62 +0.01 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.13 +0.11 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.44 -0.11 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.99 +0.07 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.44 +0.01 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.08 +0.05 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.53 -0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.15 -0.09 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.81 -0.04 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.49 -0.08 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.19 -0.04 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.92 -0.05 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.67 -0.03 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.44 0.00 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.18 -0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.86 -0.09 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.67 -0.09 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.48 -0.08 45 0 0 0
TOTAL CALL 53 1,503 +48
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 43 0 46 0
29JAN26 27.00 P 0.11 0.11 0.11 0.08 0.00 42 1 100 -1
29JAN26 28.00 P 0.17 0.17 0.17 0.16 0.00 42 4 126 +3
29JAN26 29.00 P 0.28 0.32 0.28 0.29 0.00 41 7 173 0
29JAN26 30.00 P 0.45 0.51 0.45 0.48 -0.03 41 11 53 +10
29JAN26 31.00 P 0.69 0.77 0.69 0.81 -0.01 42 5 65 -1
29JAN26 32.00 P 1.04 1.24 1.03 1.22 -0.01 42 9 82 +7
29JAN26 33.00 P 1.62 1.62 1.62 1.74 0.00 42 2 22 0
29JAN26 34.00 P 2.08 2.18 2.08 2.37 0.00 43 16 46 +16
29JAN26 35.00 P 3.10 3.10 3.10 3.08 0.00 44 1 1 +1
29JAN26 36.00 P 0.00 0.00 0.00 3.89 +0.12 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.76 +0.19 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.59 +0.19 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.56 +0.16 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.63 0.00 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.64 +0.25 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.66 +0.28 69 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.40 +0.02 52 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.40 -0.01 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.28 0.00 41 0 14 0
26FEB26 28.00 P 0.40 0.42 0.40 0.44 -0.01 41 3 14 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.67 -0.01 41 0 25 0
26FEB26 30.00 P 0.00 0.00 0.00 0.96 0.00 41 0 116 0
26FEB26 31.00 P 0.00 0.00 0.00 1.31 -0.02 41 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 1.76 +0.03 41 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.29 +0.03 41 0 115 0
26FEB26 34.00 P 2.74 2.74 2.74 2.91 +0.01 42 15 15 +5
26FEB26 35.00 P 0.00 0.00 0.00 3.59 +0.02 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.22 -0.11 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.89 -0.06 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.98 0.00 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.87 0.00 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.64 +0.01 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.74 +0.34 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.66 -0.06 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.40 -0.27 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.68 -0.02 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 43 0 10 0
30MAR26 23.00 P 0.16 0.16 0.16 0.12 0.00 43 2 4 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 -0.02 43 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.62 -0.01 43 0 8 0
30MAR26 28.00 P 0.86 0.86 0.86 0.86 0.00 43 1 31 -1
30MAR26 29.00 P 0.00 0.00 0.00 1.12 -0.04 43 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 1.47 -0.03 43 0 22 0
30MAR26 31.00 P 0.00 0.00 0.00 1.88 -0.01 43 0 2 0
30MAR26 32.00 P 2.29 2.29 2.29 2.36 0.00 43 3 53 0
30MAR26 33.00 P 0.00 0.00 0.00 2.89 -0.01 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.50 0.00 44 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 4.19 +0.03 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.89 -0.04 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.36 -0.31 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.26 -0.21 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.03 -0.03 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.76 -0.40 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.74 -0.31 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.68 -0.28 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.59 -0.08 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.68 -0.18 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.34 - 43 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.49 - 43 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.68 - 44 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.90 - 43 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 1.17 - 43 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 1.46 - 43 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 1.83 - 43 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 2.28 - 43 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 2.73 - 43 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 3.32 - 44 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 3.93 - 44 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 4.59 - 44 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 5.29 - 45 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 5.81 - 42 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 6.75 - 45 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 7.42 - 44 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 8.29 - 45 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 8.98 - 42 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 10.02 - 46 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 0.00 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 0.00 46 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 0.00 46 0 17 0
29JUN26 20.00 P 0.31 0.31 0.31 0.29 -0.01 45 2 5 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 -0.04 45 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.97 +0.01 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 -0.01 45 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.50 -0.01 44 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 -0.01 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 -0.01 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.01 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.13 -0.01 44 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.62 -0.01 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 -0.01 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.75 -0.03 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 -0.04 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.08 -0.04 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.79 -0.04 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.60 -0.08 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.40 +0.03 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.17 +0.01 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.95 -0.03 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.81 -0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.69 +0.04 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.56 +0.05 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.41 -0.04 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 0.00 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.01 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.04 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.01 45 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 +0.03 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.01 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.01 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.10 -0.02 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.49 -0.01 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.91 -0.01 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.01 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.85 -0.02 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.36 -0.01 44 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.93 -0.01 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.50 -0.02 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.12 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.79 -0.05 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.49 -0.05 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.35 +0.01 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.11 +0.01 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.86 -0.03 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.68 0.00 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.48 +0.16 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.31 +0.14 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.16 +0.07 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.02 +0.07 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 +0.04 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.67 0.00 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.03 45 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.01 45 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.01 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.10 +0.02 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 +0.01 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.02 +0.01 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.53 -0.01 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.08 +0.02 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.66 +0.03 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 +0.03 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 +0.03 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.57 +0.03 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.26 +0.04 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.91 -0.10 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.64 -0.11 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.40 -0.08 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.24 -0.02 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.02 -0.01 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.81 -0.01 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.61 -0.03 46 0 0 0
TOTAL PUT 82 1,946 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 81.70
02JAN26 52.50 C 0.00 0.00 0.00 29.20 -0.42 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 26.70 -0.42 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 24.20 -0.42 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 21.71 -0.41 0 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 19.21 -0.41 0 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 16.71 -0.41 0 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 14.21 -0.42 0 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 11.71 -0.42 0 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 9.20 -0.43 0 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 6.70 -0.43 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 4.21 -0.41 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 1.71 -0.44 0 0 0 0
02JAN26 82.50 C 0.08 0.10 0.07 0.09 -0.19 14 61 280 +39
02JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 313 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 30.07 +0.42 206 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 27.51 +0.36 185 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.98 +0.33 166 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 22.40 +0.25 145 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.83 +0.18 126 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 16.74 -0.38 0 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.27 -0.69 51 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 12.13 -0.03 74 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.48 -0.18 53 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 6.75 -0.42 0 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 4.40 -0.29 25 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 2.06 -0.26 18 0 0 0
09JAN26 82.50 C 0.41 0.43 0.38 0.40 -0.23 13 93 117 -17
09JAN26 85.00 C 0.07 0.07 0.06 0.11 -0.02 18 79 226 +77
09JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.07 -0.21 112 0 0 0
29JAN26 55.00 C 26.75 26.80 26.75 27.51 -0.05 100 2 3 +2
29JAN26 57.50 C 0.00 0.00 0.00 24.98 +0.33 89 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 22.40 -0.48 78 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 19.83 -0.41 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.37 -0.42 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.44 -0.76 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.13 -0.53 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.48 -0.34 25 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 6.97 -0.26 18 0 225 0
29JAN26 77.50 C 4.56 4.56 4.56 4.54 -0.43 14 5 65 +5
29JAN26 80.00 C 2.47 2.47 2.37 2.42 -0.35 13 7 288 0
29JAN26 82.50 C 0.95 1.04 0.93 0.95 -0.21 13 93 1,952 +71
29JAN26 85.00 C 0.35 0.38 0.34 0.39 -0.06 15 346 3,108 +3
29JAN26 87.50 C 0.16 0.17 0.13 0.18 0.00 17 122 2,599 +68
29JAN26 90.00 C 0.07 0.07 0.06 0.09 +0.01 19 42 1,238 +22
29JAN26 92.50 C 0.04 0.04 0.04 0.06 +0.03 22 4 1,105 0
29JAN26 95.00 C 0.01 0.01 0.01 0.03 +0.01 24 230 1,140 +60
29JAN26 97.50 C 0.01 0.01 0.01 0.02 +0.01 26 200 770 +180
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,254 0
29JAN26 102.50 C 0.01 0.01 0.01 0.01 0.00 30 7 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.07 -0.21 76 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.51 -0.09 68 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.98 -0.55 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.40 -0.48 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.92 -0.32 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.53 -0.26 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.54 -0.90 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.13 -0.78 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.90 -0.52 24 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 7.25 -0.35 16 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.92 -0.56 14 0 134 0
26FEB26 80.00 C 0.00 0.00 0.00 2.93 -0.39 13 0 218 0
26FEB26 82.50 C 0.00 0.00 0.00 1.53 -0.24 13 2 1,112 +2
26FEB26 85.00 C 0.75 0.77 0.75 0.80 -0.08 14 182 902 +1
26FEB26 87.50 C 0.42 0.42 0.38 0.41 -0.04 15 57 2,494 +22
26FEB26 90.00 C 0.23 0.25 0.23 0.24 0.00 17 134 838 +134
26FEB26 92.50 C 0.15 0.16 0.15 0.14 0.00 18 143 1,583 +143
26FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 308 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 526 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 66 0
26FEB26 107.50 C 0.01 0.01 0.01 0.01 0.00 25 30 123 +30
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 33.08 -0.62 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.19 -0.08 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.07 -0.21 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.51 -0.14 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.98 -0.55 44 0 0 0
30MAR26 60.00 C 22.00 22.00 22.00 22.76 -0.12 46 10 10 +10
30MAR26 62.50 C 0.00 0.00 0.00 19.92 -0.32 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.53 -0.26 31 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 15.01 -0.57 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.41 -0.71 20 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 9.99 -0.60 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.61 -0.69 15 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 5.44 -0.47 14 0 148 0
30MAR26 80.00 C 3.62 3.62 3.62 3.59 -0.37 14 5 234 +5
30MAR26 82.50 C 2.24 2.24 2.24 2.23 -0.26 14 30 658 +30
30MAR26 85.00 C 1.35 1.40 1.33 1.38 -0.16 15 11 2,307 +6
30MAR26 87.50 C 0.93 0.93 0.86 0.89 -0.14 16 9 2,723 0
30MAR26 90.00 C 0.56 0.60 0.56 0.58 -0.13 17 53 5,135 +20
30MAR26 92.50 C 0.42 0.43 0.41 0.39 -0.12 18 396 5,041 +366
30MAR26 95.00 C 0.28 0.28 0.28 0.27 -0.11 19 4 537 0
30MAR26 97.50 C 0.00 0.00 0.00 0.19 -0.10 20 0 706 0
30MAR26 100.00 C 0.15 0.15 0.14 0.14 -0.09 21 8 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.08 23 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.08 23 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.06 25 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.06 27 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.06 29 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 30.07 - 47 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 27.51 - 40 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 24.98 - 34 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 22.76 - 37 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 19.92 - 24 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 17.61 - 25 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 15.12 - 22 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 12.62 - 18 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 10.27 - 17 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 7.95 - 15 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 5.86 - 14 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 4.07 - 14 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 2.72 - 14 0 0 -
29APR26 85.00 C 1.76 1.81 1.76 1.79 - 15 78 78 -
29APR26 87.50 C 1.20 1.21 1.20 1.21 - 15 56 56 -
29APR26 90.00 C 0.86 0.86 0.86 0.85 - 17 1 1 -
29APR26 92.50 C 0.00 0.00 0.00 0.62 - 18 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 0.46 - 19 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 0.34 - 20 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 0.25 - 20 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 0.16 - 23 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 30.07 -0.36 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.76 -0.70 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.10 -0.92 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.87 -0.50 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.36 -0.70 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.61 -0.77 17 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 15.29 -0.29 19 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.94 -0.63 18 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.53 -0.55 16 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.32 -0.58 15 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 6.28 -0.33 14 0 5 0
29JUN26 80.00 C 0.00 0.00 0.00 4.58 -0.34 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 3.15 -0.25 14 10 221 0
29JUN26 85.00 C 0.00 0.00 0.00 2.19 -0.23 14 0 1,886 0
29JUN26 87.50 C 0.00 0.00 0.00 1.50 -0.25 15 10 1,086 +10
29JUN26 90.00 C 1.30 1.30 1.30 1.03 -0.24 16 14 1,288 +14
29JUN26 92.50 C 0.00 0.00 0.00 0.71 -0.23 16 0 1,650 0
29JUN26 95.00 C 0.00 0.00 0.00 0.50 -0.21 17 0 1,145 0
29JUN26 97.50 C 0.00 0.00 0.00 0.35 -0.20 17 0 183 0
29JUN26 100.00 C 0.45 0.45 0.45 0.25 -0.18 18 3 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 -0.15 19 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 -0.12 20 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.10 20 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.08 22 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.09 22 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.08 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.08 23 0 140 0
29SEP26 52.50 C 0.00 0.00 0.00 30.07 -0.86 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.76 -0.70 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.43 -0.59 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.87 -0.50 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.36 -0.70 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.79 -0.59 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.30 -0.44 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.19 -0.38 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 10.70 -0.56 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.45 -0.59 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.59 -0.29 14 0 0 0
29SEP26 80.00 C 5.00 5.00 5.00 5.14 -0.26 15 1 71 +1
29SEP26 82.50 C 0.00 0.00 0.00 3.96 -0.24 15 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.18 -0.06 16 0 394 0
29SEP26 87.50 C 2.13 2.20 2.08 2.59 +0.02 17 230 447 +224
29SEP26 90.00 C 0.00 0.00 0.00 2.14 +0.09 18 0 1,012 0
29SEP26 92.50 C 0.00 0.00 0.00 1.83 +0.15 19 0 58 0
29SEP26 95.00 C 0.00 0.00 0.00 1.56 +0.17 20 0 1,114 0
29SEP26 97.50 C 0.00 0.00 0.00 1.37 +0.22 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 1.20 +0.22 22 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 +0.26 23 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.99 +0.27 24 0 189 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 +0.25 25 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.84 +0.28 26 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.79 +0.29 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 +0.28 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.70 +0.29 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.67 +0.29 29 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 30.70 -0.23 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.76 -0.70 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.43 -0.59 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.87 -0.60 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.36 -0.70 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.79 -0.59 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.30 -0.44 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.19 -0.38 17 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 10.76 -0.50 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.79 -0.44 14 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 6.82 -0.31 13 0 10 0
30DEC26 80.00 C 5.18 5.18 5.18 5.52 -0.25 14 10 35 0
30DEC26 82.50 C 0.00 0.00 0.00 4.48 -0.18 15 0 260 0
30DEC26 85.00 C 0.00 0.00 0.00 3.64 -0.12 15 0 173 0
30DEC26 87.50 C 2.50 2.50 2.50 3.06 -0.08 16 6 146 +6
30DEC26 90.00 C 0.00 0.00 0.00 2.64 -0.02 17 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 2.29 +0.02 18 0 162 0
30DEC26 95.00 C 0.00 0.00 0.00 2.02 +0.06 19 0 150 0
30DEC26 97.50 C 1.20 1.20 1.20 1.79 +0.08 20 1 6 +1
30DEC26 100.00 C 0.00 0.00 0.00 1.62 +0.10 21 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 1.47 +0.13 21 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 1.35 +0.12 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.27 +0.15 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.19 +0.18 24 0 118 0
30DEC26 112.50 C 0.00 0.00 0.00 1.11 +0.16 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.06 +0.17 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.02 +0.18 26 0 7 0
TOTAL CALL 2,785 64,561 +1,535
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02JAN26 80.00 P 0.01 0.01 0.01 0.02 -0.01 17 200 200 +194
02JAN26 82.50 P 0.00 0.00 0.00 0.90 +0.23 15 0 657 0
02JAN26 85.00 P 3.30 3.30 3.30 3.31 +0.35 27 4 0 -134
02JAN26 87.50 P 0.00 0.00 0.00 5.82 +0.41 47 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 8.31 +0.40 59 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 10.81 +0.40 72 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 13.31 +0.41 86 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 15.82 +0.42 105 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 18.31 +0.40 111 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 20.81 +0.40 123 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 23.32 +0.41 143 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 26.02 +0.61 211 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 28.32 +0.41 166 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 30.83 +0.42 183 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 33.30 +0.39 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.14 +0.12 25 0 4 0
09JAN26 80.00 P 0.18 0.18 0.17 0.36 +0.20 19 31 239 +20
09JAN26 82.50 P 1.16 1.16 1.16 1.16 +0.17 14 51 277 +40
09JAN26 85.00 P 0.00 0.00 0.00 3.34 +0.27 17 0 75 0
09JAN26 87.50 P 0.00 0.00 0.00 5.82 +0.26 24 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 8.31 +0.32 31 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 10.81 +0.29 38 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 13.43 +0.43 58 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 15.82 +0.01 54 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 18.31 +0.31 58 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 20.81 +0.40 63 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 23.32 +0.41 72 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.09 -0.07 107 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 28.32 -0.42 84 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 30.83 +0.42 92 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 140 0
29JAN26 75.00 P 0.04 0.05 0.04 0.07 -0.01 18 6 265 0
29JAN26 77.50 P 0.13 0.14 0.13 0.19 -0.01 15 57 692 -14
29JAN26 80.00 P 0.49 0.54 0.47 0.58 +0.04 14 161 2,509 +40
29JAN26 82.50 P 1.43 1.66 1.43 1.55 +0.15 13 72 4,991 +41
29JAN26 85.00 P 3.56 3.56 3.44 3.48 +0.36 14 19 8,743 +5
29JAN26 87.50 P 0.00 0.00 0.00 5.98 +0.42 20 0 1,033 0
29JAN26 90.00 P 0.00 0.00 0.00 8.32 +0.33 20 0 142 -43
29JAN26 92.50 P 0.00 0.00 0.00 10.83 +0.31 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.43 +0.43 35 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.82 +0.01 34 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.50 +0.50 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.81 +0.40 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.79 +0.88 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.09 -0.07 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.32 -0.42 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.83 +0.42 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.30 +0.39 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.80 +0.40 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.30 +0.40 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 19 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.06 17 0 220 0
26FEB26 72.50 P 0.06 0.06 0.06 0.06 -0.08 16 20 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.11 15 0 213 0
26FEB26 77.50 P 0.30 0.30 0.26 0.39 -0.10 14 35 1,545 +33
26FEB26 80.00 P 0.83 0.83 0.75 0.91 0.00 13 46 4,378 +43
26FEB26 82.50 P 1.90 2.00 1.90 1.91 +0.22 12 19 2,567 +19
26FEB26 85.00 P 3.69 3.69 3.69 3.71 +0.36 13 2 1,868 0
26FEB26 87.50 P 0.00 0.00 0.00 5.98 +0.42 16 0 874 0
26FEB26 90.00 P 0.00 0.00 0.00 8.37 +0.20 18 0 242 0
26FEB26 92.50 P 0.00 0.00 0.00 10.83 +0.31 20 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.43 +0.43 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.82 +0.01 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.50 +0.48 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.86 +0.45 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.79 +0.81 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.09 -0.07 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.32 -0.42 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.86 +0.45 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.30 +0.06 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.83 +0.43 49 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 38.30 +0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.03 17 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.05 15 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.07 15 0 481 0
30MAR26 75.00 P 0.22 0.22 0.22 0.29 -0.08 14 1 2,333 0
30MAR26 77.50 P 0.53 0.56 0.52 0.65 -0.05 14 42 2,527 +42
30MAR26 80.00 P 1.25 1.25 1.18 1.30 +0.03 14 27 3,514 +12
30MAR26 82.50 P 2.38 2.38 2.38 2.33 +0.16 13 9 4,166 +9
30MAR26 85.00 P 4.11 4.11 4.07 4.05 0.00 14 21 3,931 +21
30MAR26 87.50 P 0.00 0.00 0.00 6.20 +0.24 16 0 1,780 0
30MAR26 90.00 P 8.44 8.48 8.44 8.44 +0.02 17 90 2,773 -30
30MAR26 92.50 P 0.00 0.00 0.00 10.89 +0.36 19 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 13.43 +0.43 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.82 +0.01 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.56 +0.54 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.86 +0.43 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.79 +0.60 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.09 -0.07 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.32 -0.42 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.86 +0.45 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.31 +0.07 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.83 +0.42 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.30 +0.39 0 0 0 0
29APR26 52.50 P 0.01 0.01 0.01 0.01 - 29 120 120 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.03 - 15 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.07 - 15 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.17 - 14 0 0 -
29APR26 75.00 P 0.34 0.34 0.34 0.40 - 14 63 63 -
29APR26 77.50 P 0.71 0.71 0.70 0.83 - 14 101 101 -
29APR26 80.00 P 1.47 1.47 1.41 1.54 - 13 26 26 -
29APR26 82.50 P 2.60 2.60 2.60 2.61 - 13 3 3 -
29APR26 85.00 P 0.00 0.00 0.00 4.25 - 14 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 6.28 - 15 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 8.83 - 19 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 10.89 - 17 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 13.43 - 21 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 16.27 - 28 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 18.85 - 31 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 21.42 - 34 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 23.79 - 36 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 26.33 - 38 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 28.85 - 41 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 31.29 - 42 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.03 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.05 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.09 14 0 377 0
29JUN26 70.00 P 0.24 0.24 0.24 0.27 -0.13 13 6 797 0
29JUN26 72.50 P 0.00 0.00 0.00 0.58 -0.13 13 0 626 0
29JUN26 75.00 P 0.85 0.88 0.85 1.10 -0.09 13 2 1,617 +1
29JUN26 77.50 P 1.64 1.64 1.64 1.86 -0.03 13 10 1,404 -10
29JUN26 80.00 P 2.83 2.83 2.83 2.95 +0.09 13 1 1,326 -1
29JUN26 82.50 P 0.00 0.00 0.00 4.32 +0.22 13 0 2,104 0
29JUN26 85.00 P 0.00 0.00 0.00 6.09 +0.16 13 0 1,255 0
29JUN26 87.50 P 7.85 7.95 7.85 8.05 -0.28 13 40 922 +40
29JUN26 90.00 P 10.12 10.12 10.12 10.15 +0.21 13 10 526 0
29JUN26 92.50 P 0.00 0.00 0.00 12.34 +0.12 11 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 14.89 -0.32 14 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 16.90 -0.45 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 19.83 +0.66 18 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.40 +0.51 21 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 24.14 +0.45 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.29 +0.40 24 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.48 +0.54 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.02 +0.10 21 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.48 +0.32 21 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 +0.65 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.40 +0.33 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.03 14 0 123 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.05 14 0 66 0
29SEP26 70.00 P 0.69 0.70 0.69 0.67 +0.08 15 17 472 +13
29SEP26 72.50 P 1.20 1.22 1.20 1.17 +0.07 15 202 778 +1
29SEP26 75.00 P 1.90 1.98 1.90 1.94 +0.13 15 3 1,496 +3
29SEP26 77.50 P 3.08 3.08 2.94 2.97 +0.16 16 3 1,295 +1
29SEP26 80.00 P 4.36 4.36 4.36 4.24 +0.18 16 2 1,064 +2
29SEP26 82.50 P 6.01 6.01 6.01 5.74 +0.20 17 230 1,143 +200
29SEP26 85.00 P 0.00 0.00 0.00 7.62 +0.38 18 0 450 0
29SEP26 87.50 P 0.00 0.00 0.00 9.66 +0.46 19 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.40 +0.32 18 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.08 +0.80 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.39 +0.59 23 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 18.76 +0.76 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.15 +0.74 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 22.77 +0.25 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.62 +0.45 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.60 +0.12 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.11 +0.31 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.02 +0.91 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.29 +0.63 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.72 +0.71 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.83 +0.20 30 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30DEC26 60.00 P 0.13 0.14 0.13 0.02 -0.01 12 42 44 +42
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 12 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 +0.02 12 0 16 0
30DEC26 67.50 P 0.53 0.53 0.53 0.34 +0.03 13 2 229 +2
30DEC26 70.00 P 0.86 0.88 0.86 0.67 +0.02 13 3 139 +3
30DEC26 72.50 P 1.42 1.45 1.42 1.20 +0.02 13 7 311 +6
30DEC26 75.00 P 0.00 0.00 0.00 2.02 +0.07 14 0 757 0
30DEC26 77.50 P 0.00 0.00 0.00 3.10 +0.13 15 0 484 0
30DEC26 80.00 P 0.00 0.00 0.00 4.44 +0.19 15 0 500 0
30DEC26 82.50 P 6.10 6.10 6.10 6.00 +0.25 16 2 417 +2
30DEC26 85.00 P 0.00 0.00 0.00 7.77 +0.32 17 0 647 0
30DEC26 87.50 P 0.00 0.00 0.00 9.79 +0.59 18 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 11.95 +0.42 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.18 +0.45 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.39 +0.39 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.85 +0.51 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.25 +0.80 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 23.59 +0.46 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.62 +0.04 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 +1.04 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.69 +0.89 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.12 +0.84 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.50 +0.72 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.72 +0.52 29 0 0 0
TOTAL PUT 1,808 82,139 +603
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.78
29JAN26 5.75 C 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.80 -0.11 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.55 -0.09 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.56 -0.13 17 0 0 0
29JAN26 7.50 C 0.35 0.35 0.32 0.36 -0.08 19 43 44 +43
29JAN26 7.75 C 0.20 0.21 0.20 0.20 -0.07 19 42 125 +42
29JAN26 8.00 C 0.11 0.11 0.09 0.11 -0.04 21 316 399 +299
29JAN26 8.25 C 0.08 0.08 0.05 0.05 -0.02 22 71 252 +45
29JAN26 8.50 C 0.02 0.02 0.02 0.02 -0.01 22 10 409 -10
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 849 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 391 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.08 -0.08 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.81 -0.10 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 -0.08 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.35 -0.07 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.84 -0.08 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.60 -0.09 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.41 -0.09 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
26FEB26 8.00 C 0.16 0.16 0.16 0.16 -0.05 19 3 68 +3
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.04 19 0 107 0
26FEB26 8.50 C 0.06 0.07 0.06 0.05 -0.02 20 23 122 +21
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 169 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 252 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 11.50 C 0.01 0.01 0.01 0.01 0.00 45 6 6 -5
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.08 -0.09 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 -0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.59 -0.09 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 -0.08 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.10 19 0 0 0
30MAR26 7.00 C 0.90 0.90 0.90 0.88 -0.08 20 1 3 +1
30MAR26 7.25 C 0.63 0.63 0.63 0.66 -0.12 18 1 1 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR26 7.75 C 0.36 0.36 0.36 0.35 -0.08 19 1 1 +1
30MAR26 8.00 C 0.25 0.25 0.25 0.25 -0.04 20 1 201 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.17 -0.04 21 0 382 0
30MAR26 8.50 C 0.12 0.12 0.12 0.11 -0.02 21 5 419 +5
30MAR26 8.75 C 0.08 0.09 0.08 0.07 -0.01 21 12 224 0
30MAR26 9.00 C 0.07 0.07 0.07 0.04 -0.01 21 5 696 -5
30MAR26 9.25 C 0.05 0.06 0.05 0.03 0.00 22 15 130 -5
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.12 - 34 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.86 - 27 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.60 - 19 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.35 - 15 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.13 - 19 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.91 - 19 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.71 - 18 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.55 - 19 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.42 - 20 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.31 - 20 0 0 -
29APR26 8.25 C 0.23 0.23 0.23 0.22 - 21 10 10 -
29APR26 8.50 C 0.18 0.18 0.18 0.15 - 20 1 1 -
29APR26 8.75 C 0.00 0.00 0.00 0.10 - 21 0 0 -
29APR26 9.00 C 0.10 0.10 0.10 0.07 - 21 5 5 -
29APR26 9.25 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 2.12 -0.09 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.87 -0.09 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 -0.13 13 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 -0.13 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 -0.08 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.07 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.06 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
29JUN26 8.00 C 0.38 0.38 0.38 0.38 -0.05 21 294 334 +294
29JUN26 8.25 C 0.00 0.00 0.00 0.30 -0.04 21 0 145 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.02 21 0 173 0
29JUN26 9.00 C 0.15 0.15 0.15 0.12 -0.01 21 25 81 +25
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 95 0
29JUN26 9.50 C 0.10 0.10 0.10 0.06 -0.01 22 6 252 +6
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.09 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.11 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 -0.12 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.12 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 -0.10 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.09 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 -0.08 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.06 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.04 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.03 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 61 0
29SEP26 10.50 C 0.10 0.10 0.10 0.07 -0.01 24 3 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 215 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.11 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 -0.11 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.09 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 -0.08 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.09 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.08 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.07 22 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.06 22 0 10 0
30DEC26 8.00 C 0.53 0.53 0.53 0.63 -0.06 22 1 50 0
30DEC26 8.25 C 0.60 0.60 0.48 0.54 -0.05 23 8 14 +8
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.04 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 7 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.01 23 0 5 0
30DEC26 10.00 C 0.20 0.20 0.20 0.16 -0.03 23 3 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 24 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
TOTAL CALL 911 14,413 +770
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 7.25 P 0.02 0.02 0.02 0.02 +0.01 20 60 60 +57
29JAN26 7.50 P 0.05 0.08 0.05 0.07 +0.03 21 115 121 +107
29JAN26 7.75 P 0.12 0.19 0.12 0.17 +0.06 22 238 269 -121
29JAN26 8.00 P 0.37 0.37 0.32 0.32 +0.08 22 27 385 -25
29JAN26 8.25 P 0.58 0.58 0.57 0.51 +0.09 23 19 714 -19
29JAN26 8.50 P 0.73 0.75 0.73 0.75 +0.11 27 6 415 -6
29JAN26 8.75 P 0.97 0.97 0.97 1.00 +0.13 34 10 964 0
29JAN26 9.00 P 0.00 0.00 0.00 1.26 +0.15 42 0 402 -596
29JAN26 9.25 P 0.00 0.00 0.00 1.50 +0.13 45 0 75 -28
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.14 50 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 +0.12 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.24 +0.13 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.74 +0.12 64 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.25 +0.14 76 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.24 +0.12 86 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.74 +0.12 92 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.24 +0.13 98 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.75 +0.13 110 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.24 +0.12 110 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
26FEB26 7.25 P 0.05 0.05 0.05 0.05 +0.02 19 85 90 +85
26FEB26 7.50 P 0.10 0.12 0.09 0.12 +0.04 20 308 362 +308
26FEB26 7.75 P 0.22 0.23 0.21 0.22 +0.06 20 70 157 +22
26FEB26 8.00 P 0.37 0.40 0.37 0.36 +0.07 20 35 413 -1
26FEB26 8.25 P 0.00 0.00 0.00 0.54 +0.08 20 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.76 +0.10 22 0 493 0
26FEB26 8.75 P 0.89 1.00 0.89 1.00 +0.11 25 12 308 +4
26FEB26 9.00 P 1.30 1.30 1.30 1.26 +0.12 31 9 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.50 +0.12 34 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.12 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.12 41 0 154 -84
26FEB26 10.00 P 0.00 0.00 0.00 2.24 +0.13 42 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.75 +0.13 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.25 +0.13 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.74 +0.12 59 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.24 +0.12 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.74 +0.12 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.24 +0.12 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.75 +0.13 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.24 +0.12 83 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 83 0
30MAR26 7.00 P 0.05 0.05 0.05 0.05 +0.02 20 5 74 0
30MAR26 7.25 P 0.10 0.10 0.10 0.10 +0.03 20 35 161 +35
30MAR26 7.50 P 0.17 0.17 0.17 0.17 +0.04 20 19 175 -15
30MAR26 7.75 P 0.30 0.30 0.29 0.29 +0.06 21 56 939 +5
30MAR26 8.00 P 0.40 0.45 0.40 0.43 +0.07 21 20 884 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.60 +0.08 22 0 500 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.09 23 0 702 0
30MAR26 8.75 P 1.07 1.07 1.05 1.02 +0.10 24 20 764 +14
30MAR26 9.00 P 0.00 0.00 0.00 1.26 +0.11 26 0 241 0
30MAR26 9.25 P 1.53 1.53 1.53 1.51 +0.12 30 8 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 +0.14 34 0 192 -1
30MAR26 9.75 P 0.00 0.00 0.00 2.03 +0.15 39 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 +0.14 37 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.13 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.25 +0.13 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.12 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.12 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.74 +0.09 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.24 +0.09 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.75 +0.10 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.24 +0.12 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.73 +0.08 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.22 +0.07 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29APR26 7.25 P 0.12 0.12 0.12 0.13 - 20 5 5 -
29APR26 7.50 P 0.21 0.21 0.21 0.22 - 21 1 1 -
29APR26 7.75 P 0.31 0.31 0.31 0.32 - 20 65 65 -
29APR26 8.00 P 0.47 0.47 0.47 0.47 - 21 4 4 -
29APR26 8.25 P 0.00 0.00 0.00 0.64 - 22 0 0 -
29APR26 8.50 P 0.86 0.86 0.86 0.83 - 22 3 3 -
29APR26 8.75 P 0.00 0.00 0.00 1.04 - 23 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.27 - 25 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.51 - 27 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.77 - 31 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 2.03 - 34 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 2.25 - 33 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 2.75 - 38 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 6.25 P 0.04 0.04 0.04 0.04 +0.01 21 15 15 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.04 21 0 167 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.04 20 0 83 0
29JUN26 7.50 P 0.34 0.35 0.34 0.35 +0.06 21 6 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.06 21 0 305 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.08 22 0 158 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 +0.08 22 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.99 +0.09 23 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.10 23 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.12 24 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.63 +0.11 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 +0.11 26 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.10 +0.11 28 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 +0.10 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 +0.11 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 +0.13 34 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 +0.14 36 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.27 +0.15 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.77 +0.12 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.24 +0.09 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.75 +0.10 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.25 +0.07 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.74 +0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.24 +0.09 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.03 24 0 14 0
29SEP26 7.00 P 0.31 0.32 0.31 0.31 +0.04 24 45 142 +25
29SEP26 7.25 P 0.44 0.44 0.44 0.41 +0.04 24 2 37 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.04 24 0 72 0
29SEP26 7.75 P 0.72 0.72 0.72 0.65 +0.05 25 1 107 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.06 25 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.06 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.07 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 +0.08 26 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 +0.09 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 +0.09 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.09 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 +0.10 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.10 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 +0.10 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 +0.11 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.86 +0.11 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.36 +0.11 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.87 +0.12 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.12 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.89 +0.14 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.40 +0.15 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.87 +0.12 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.03 23 0 36 0
30DEC26 7.00 P 0.36 0.38 0.36 0.36 +0.03 23 75 253 +75
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 24 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.04 23 0 45 0
30DEC26 7.75 P 0.76 0.76 0.76 0.70 +0.04 24 1 17 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 659 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.05 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 +0.07 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.07 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.07 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.08 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.09 26 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 +0.09 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.10 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.10 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 +0.11 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 +0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.36 +0.11 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.87 +0.12 39 0 0 0
TOTAL PUT 1,380 17,454 -120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.06
29JAN26 8.25 C 0.00 0.00 0.00 3.83 -0.28 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.59 -0.27 57 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.33 -0.28 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.08 -0.28 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.83 -0.29 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.66 -0.20 62 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.33 -0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.10 -0.27 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.59 -0.28 22 0 30 0
29JAN26 11.00 C 1.15 1.15 1.15 1.14 -0.22 28 2 207 +2
29JAN26 11.50 C 0.00 0.00 0.00 0.67 -0.22 21 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.35 -0.16 22 0 500 0
29JAN26 12.50 C 0.18 0.18 0.18 0.14 -0.10 21 50 987 +50
29JAN26 13.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 649 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.34 -0.29 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.08 -0.31 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 -0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 -0.23 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.37 -0.27 28 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.14 -0.25 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.63 -0.28 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.18 -0.23 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.80 -0.21 22 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.48 -0.19 22 0 215 0
26FEB26 12.50 C 0.28 0.28 0.28 0.27 -0.15 22 2 1,463 0
26FEB26 13.00 C 0.00 0.00 0.00 0.14 -0.10 22 0 4,001 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 -0.07 22 0 130 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.19 -0.20 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.71 -0.18 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.06 -0.33 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.93 -0.22 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.62 -0.28 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.37 -0.28 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.11 -0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 -0.27 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.70 -0.21 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.34 -0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.23 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.89 -0.27 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.70 -0.19 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.42 -0.28 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.14 -0.25 16 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 -0.31 17 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.26 -0.22 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 -0.17 24 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.64 -0.15 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.43 -0.10 24 0 608 0
30MAR26 13.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 814 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.18 - 30 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 2.89 - 0 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 2.70 - 27 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 2.46 - 26 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 2.15 - 0 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 1.80 - 25 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 1.34 - 21 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.03 - 23 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.76 - 24 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.55 - 24 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.37 - 24 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.24 - 24 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.15 - 24 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.10 - 24 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 4.48 -0.20 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.21 -0.16 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.90 -0.25 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 -0.18 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.52 -0.15 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 -0.17 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 -0.16 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.79 -0.19 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 -0.21 25 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 -0.15 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.16 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 -0.23 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.23 -0.16 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 -0.16 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.12 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 -0.11 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 -0.11 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.09 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.00 -0.19 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.21 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 -0.16 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 -0.19 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.17 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 -0.16 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 -0.13 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.40 -0.18 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 -0.15 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.15 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 -0.18 25 0 2 0
29SEP26 12.00 C 1.09 1.09 1.09 1.09 -0.15 26 15 45 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.11 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.58 -0.15 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.15 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 -0.14 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.16 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.12 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 -0.12 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 -0.15 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.22 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.20 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.14 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 -0.08 26 0 30 0
30DEC26 13.00 C 0.88 0.88 0.83 0.83 -0.11 25 5 40 +5
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.07 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
TOTAL CALL 74 12,582 +72
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 359 0
29JAN26 11.50 P 0.08 0.08 0.07 0.08 +0.03 21 90 415 +90
29JAN26 12.00 P 0.25 0.25 0.23 0.25 +0.09 21 24 281 0
29JAN26 12.50 P 0.00 0.00 0.00 0.57 +0.18 23 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.98 +0.23 24 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.48 +0.27 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.97 +0.26 37 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.45 +0.23 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.97 +0.23 50 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.49 +0.24 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.00 +0.23 68 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.49 +0.22 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.00 +0.20 78 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 200 0
26FEB26 11.50 P 0.17 0.17 0.17 0.17 +0.03 21 110 323 +110
26FEB26 12.00 P 0.00 0.00 0.00 0.37 +0.07 22 0 225 0
26FEB26 12.50 P 0.00 0.00 0.00 0.67 +0.12 23 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.05 +0.17 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.49 +0.21 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.98 +0.25 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.45 +0.22 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.97 +0.23 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.49 +0.24 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.00 +0.23 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.49 +0.21 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.00 +0.20 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 20 0
30MAR26 11.00 P 0.15 0.15 0.14 0.15 +0.04 23 134 159 +123
30MAR26 11.50 P 0.28 0.28 0.28 0.28 +0.06 23 100 115 +90
30MAR26 12.00 P 0.00 0.00 0.00 0.50 +0.11 23 0 36 0
30MAR26 12.50 P 0.66 0.66 0.66 0.80 +0.16 24 45 98 +45
30MAR26 13.00 P 0.00 0.00 0.00 1.13 +0.17 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.49 +0.15 21 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.98 +0.21 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 +0.22 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.03 +0.29 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.54 +0.29 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 +0.23 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.51 +0.23 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.00 +0.20 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29APR26 9.50 P 0.03 0.03 0.03 0.03 - 25 5 5 -
29APR26 9.75 P 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.11 - 24 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.21 - 23 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.37 - 24 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.58 - 24 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.85 - 23 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 1.21 - 25 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.61 - 26 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 2.05 - 27 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 2.47 - 25 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 3.03 - 33 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 3.54 - 38 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 4.00 - 38 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 4.51 - 42 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 5.00 - 44 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.03 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.04 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 5 0
29JUN26 11.50 P 0.62 0.62 0.62 0.63 +0.07 24 10 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 +0.07 23 0 10 0
29JUN26 12.50 P 1.17 1.17 1.17 1.16 +0.09 23 15 30 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.50 +0.16 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 +0.17 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 +0.17 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.68 +0.17 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.56 +0.18 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 +0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 8.75 P 0.12 0.12 0.12 0.11 +0.02 27 20 30 +20
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29SEP26 10.50 P 0.46 0.46 0.46 0.46 +0.04 26 1 1 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.67 +0.08 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.09 26 0 70 0
29SEP26 12.50 P 1.45 1.46 1.45 1.45 +0.12 27 30 45 +30
29SEP26 13.00 P 0.00 0.00 0.00 1.81 +0.16 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.19 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.19 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.21 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 +0.24 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.32 +0.22 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 +0.21 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 +0.18 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.70 +0.17 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.03 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.08 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 +0.10 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.09 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.24 +0.10 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.11 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.15 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.20 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 +0.22 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 +0.22 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 +0.24 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.23 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 +0.23 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.20 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 +0.18 29 0 0 0
TOTAL PUT 584 4,347 +524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 52.95
29JAN26 41.00 C 0.00 0.00 0.00 11.99 -0.65 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.00 -0.36 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.01 -0.35 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.16 -0.21 35 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.28 -0.09 37 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.26 0.00 32 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.09 -0.17 17 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 4.17 -0.16 19 0 60 0
29JAN26 50.00 C 0.00 0.00 0.00 3.18 -0.28 16 5 91 0
29JAN26 52.50 C 1.40 1.40 1.40 1.43 -0.22 18 20 270 +20
29JAN26 55.00 C 0.53 0.53 0.46 0.48 -0.10 19 44 5,235 +7
29JAN26 57.50 C 0.15 0.16 0.12 0.11 -0.04 20 108 893 +24
29JAN26 60.00 C 0.18 0.18 0.05 0.02 -0.01 20 30 575 -30
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,206 0
29JAN26 65.00 C 0.01 0.01 0.01 0.01 0.00 28 200 265 +200
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.46 -0.33 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.17 -0.19 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.08 -0.40 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.19 -0.18 19 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.28 -0.25 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.46 +0.07 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.33 -0.15 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.46 -0.27 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.57 -0.27 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.96 -0.21 19 0 63 0
26FEB26 55.00 C 0.95 0.95 0.95 0.95 -0.10 19 2 240 0
26FEB26 57.50 C 0.46 0.46 0.42 0.37 -0.09 19 40 552 +38
26FEB26 60.00 C 0.21 0.21 0.21 0.12 -0.04 19 30 208 -14
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.48 +0.16 71 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.28 -0.13 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.14 -0.36 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.15 -0.56 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.57 +0.06 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.51 +0.20 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.30 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.31 -0.23 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.01 -0.30 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.55 +0.24 43 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.57 +0.20 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.27 -0.37 19 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.46 -0.38 31 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.32 -0.11 21 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.48 -0.01 26 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 8.66 +0.13 28 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 7.59 +0.05 23 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.46 -0.59 17 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 5.73 -0.11 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 4.99 -0.07 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.07 -0.25 19 0 2,846 0
30MAR26 52.50 C 2.54 2.54 2.54 2.55 -0.21 20 15 2,081 0
30MAR26 55.00 C 1.49 1.49 1.44 1.50 -0.12 20 17 1,008 -2
30MAR26 57.50 C 0.83 0.84 0.83 0.82 -0.11 21 18 469 +2
30MAR26 60.00 C 0.50 0.51 0.50 0.39 -0.07 21 44 502 +44
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 247 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.46 - 22 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 10.47 - 21 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 9.52 - 20 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 8.66 - 22 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 7.71 - 20 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 6.85 - 20 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 6.04 - 20 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 5.27 - 20 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 4.46 - 19 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 2.98 - 20 0 0 -
29APR26 55.00 C 1.85 1.85 1.85 1.84 - 20 2 2 -
29APR26 57.50 C 0.00 0.00 0.00 1.13 - 21 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 0.62 - 21 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 0.32 - 21 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.16 - 21 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.07 - 20 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 18.51 +0.03 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.30 -0.34 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.35 -0.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.35 -0.19 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.55 -0.05 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.57 -0.02 26 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 12.41 -0.27 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 11.46 -0.48 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.52 -0.19 16 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 9.59 -0.16 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 8.67 -0.23 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.75 -0.26 18 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 -0.26 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.16 -0.19 19 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 5.47 -0.11 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 4.77 -0.22 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.26 -0.15 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.19 -0.10 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.36 -0.15 20 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.11 20 0 44 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 -0.07 20 0 37 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.41 -0.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.46 -0.48 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.53 -0.18 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.70 -0.16 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.81 -0.25 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 7.97 -0.18 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.19 -0.19 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.46 -0.20 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 5.79 -0.19 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.33 -0.18 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 3.84 -0.13 20 0 2 0
29SEP26 55.00 C 2.40 2.45 2.40 2.77 -0.11 20 100 71 -32
29SEP26 57.50 C 0.00 0.00 0.00 1.96 -0.07 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.46 -0.04 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 -0.03 21 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 -0.02 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 0.00 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 0.00 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.72 -0.27 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.73 -0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.84 -0.13 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.92 -0.24 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 8.19 -0.21 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.52 -0.16 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.82 -0.19 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.39 +0.02 20 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 5.80 -0.16 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.36 -0.13 20 0 0 0
30DEC26 55.00 C 3.50 3.50 3.50 3.33 -0.10 20 100 334 +100
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.08 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.90 -0.04 20 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.44 -0.05 21 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 -0.03 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 -0.02 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 0.00 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 0.00 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 0.00 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
TOTAL CALL 775 22,468 +357
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 78 0
29JAN26 48.00 P 0.09 0.09 0.09 0.04 0.00 19 8 294 +8
29JAN26 49.00 P 0.14 0.15 0.14 0.10 +0.01 19 17 177 +17
29JAN26 50.00 P 0.26 0.27 0.26 0.21 +0.02 19 44 1,233 +40
29JAN26 52.50 P 0.95 1.01 0.95 0.93 +0.08 20 93 959 +38
29JAN26 55.00 P 0.00 0.00 0.00 2.48 +0.19 21 2 668 0
29JAN26 57.50 P 4.72 4.72 4.72 4.72 +0.28 25 1 148 -1
29JAN26 60.00 P 0.00 0.00 0.00 7.05 +0.10 0 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 9.55 +0.14 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.05 -0.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.55 +0.10 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.56 +0.58 76 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.55 -0.28 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.12 +0.17 67 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.55 +0.30 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 27.05 +0.30 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 20 0 28 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 20 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 44 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 172 0
26FEB26 49.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 101 0
26FEB26 50.00 P 0.56 0.56 0.56 0.51 +0.04 20 4 263 +4
26FEB26 52.50 P 1.41 1.41 1.41 1.37 +0.09 20 4 428 0
26FEB26 55.00 P 0.00 0.00 0.00 2.84 +0.17 20 0 83 0
26FEB26 57.50 P 0.00 0.00 0.00 4.87 +0.24 22 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 7.16 +0.19 24 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 9.65 +0.12 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.05 -0.05 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.57 -0.11 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.56 +0.58 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.55 -0.28 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.12 +0.14 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.55 +0.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 27.05 +0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 0.00 21 0 199 0
30MAR26 46.00 P 0.24 0.24 0.24 0.18 +0.01 21 20 118 +20
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 90 0
30MAR26 48.00 P 0.50 0.50 0.49 0.44 +0.03 21 30 226 +30
30MAR26 49.00 P 0.69 0.69 0.69 0.64 +0.04 21 15 292 +15
30MAR26 50.00 P 0.91 0.92 0.91 0.90 +0.05 21 60 920 +32
30MAR26 52.50 P 1.90 1.90 1.89 1.87 +0.10 21 75 669 +75
30MAR26 55.00 P 3.35 3.37 3.35 3.29 +0.14 21 19 311 0
30MAR26 57.50 P 0.00 0.00 0.00 5.16 +0.20 22 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 7.29 +0.17 23 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 9.84 +0.31 29 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 12.37 +0.27 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 14.57 -0.11 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.56 +0.58 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.58 -0.25 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.13 +0.02 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.55 +0.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.05 +0.30 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.20 - 21 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.30 - 21 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.43 - 21 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.62 - 21 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.85 - 21 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 1.12 - 21 0 0 -
29APR26 52.50 P 2.20 2.20 2.20 2.08 - 20 3 3 -
29APR26 55.00 P 0.00 0.00 0.00 3.56 - 21 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 5.36 - 22 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 7.29 - 21 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 9.84 - 26 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 12.37 - 31 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 14.57 - 27 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 17.56 - 42 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 19.58 - 34 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 22.13 - 39 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 0.00 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 0.00 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 0.00 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 0.00 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 +0.01 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 +0.03 20 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 +0.02 20 0 97 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 +0.05 20 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 +0.08 20 0 253 0
29JUN26 50.00 P 0.00 0.00 0.00 2.00 +0.11 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 3.25 +0.19 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.71 +0.02 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.70 +0.18 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 8.80 +0.22 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 11.06 +0.30 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 13.28 +0.40 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.62 +0.22 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.01 +0.16 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.35 +0.10 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.87 +0.18 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.21 +0.31 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.67 +0.30 15 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 429 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 +0.03 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.07 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.82 +0.07 21 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 +0.09 21 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 1.28 +0.09 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.59 +0.11 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.92 +0.13 21 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 2.28 +0.11 21 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 +0.15 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 +0.19 22 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 5.52 +0.22 22 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 7.29 +0.25 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 9.27 +0.27 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.42 +0.29 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 13.69 +0.30 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.02 +0.30 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.33 +0.25 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.70 +0.21 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.06 +0.13 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.22 +0.31 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.67 +0.30 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.65 +0.06 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.82 +0.06 20 0 7 0
30DEC26 44.00 P 1.07 1.07 1.07 1.06 +0.08 21 20 63 +20
30DEC26 45.00 P 0.00 0.00 0.00 1.29 +0.08 21 0 1 0
30DEC26 46.00 P 1.51 1.51 1.51 1.58 +0.11 21 2 17 +2
30DEC26 47.00 P 0.00 0.00 0.00 1.88 +0.11 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 2.25 +0.19 21 0 351 0
30DEC26 49.00 P 0.00 0.00 0.00 2.63 +0.14 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 3.07 +0.16 21 0 60 0
30DEC26 52.50 P 0.00 0.00 0.00 4.33 +0.19 21 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 5.84 +0.22 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 7.57 +0.25 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.49 +0.26 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.59 +0.28 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.82 +0.29 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.14 +0.29 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.46 +0.26 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.77 +0.25 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.15 +0.22 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.64 +0.27 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.68 +0.30 20 0 0 0
TOTAL PUT 417 12,748 +300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.32
29JAN26 28.00 C 0.00 0.00 0.00 11.51 -0.18 71 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.47 -0.23 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.53 -0.17 60 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.52 -0.18 53 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.51 -0.19 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.54 -0.17 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.54 -0.17 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.53 -0.18 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.54 -0.09 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.57 -0.21 20 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 1.71 -0.15 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.01 -0.15 17 0 114 0
29JAN26 40.00 C 0.60 0.62 0.55 0.53 -0.11 17 38 346 +3
29JAN26 41.00 C 0.00 0.00 0.00 0.24 -0.09 17 0 189 0
29JAN26 42.00 C 0.19 0.19 0.17 0.09 -0.05 17 18 177 -1
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 134 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JAN26 48.00 C 0.01 0.01 0.01 0.01 0.00 29 100 115 +100
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.47 -0.23 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.53 -0.17 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.52 -0.18 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.51 -0.19 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.68 -0.11 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.66 -0.05 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.68 -0.06 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.73 -0.08 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.85 -0.09 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.05 -0.14 18 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 1.41 -0.14 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 0.92 -0.12 18 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.57 -0.09 18 0 13 0
26FEB26 42.00 C 0.39 0.39 0.38 0.33 -0.09 18 20 100 +20
26FEB26 43.00 C 0.26 0.26 0.26 0.18 -0.05 18 35 65 +34
26FEB26 44.00 C 0.18 0.18 0.18 0.09 -0.04 18 55 85 +55
26FEB26 45.00 C 0.13 0.13 0.13 0.05 -0.01 18 24 54 +24
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 60 0
26FEB26 47.00 C 0.07 0.07 0.07 0.01 -0.01 18 10 132 +10
26FEB26 48.00 C 0.05 0.06 0.05 0.01 0.00 20 20 22 +20
26FEB26 49.00 C 0.07 0.07 0.04 0.01 0.00 22 130 485 -105
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.47 -0.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.48 -0.20 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.49 -0.24 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.50 -0.20 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.50 -0.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.51 -0.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.52 -0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.53 -0.22 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.67 -0.09 42 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.86 +0.13 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.69 -0.07 35 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 8.71 -0.06 32 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.54 -0.21 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.68 -0.24 23 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.66 -0.13 19 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.82 -0.15 21 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.03 -0.07 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.23 -0.08 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.50 -0.12 20 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 1.91 -0.11 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.43 -0.09 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 -0.07 20 0 78 0
30MAR26 42.00 C 0.00 0.00 0.00 0.73 -0.10 20 0 45 0
30MAR26 43.00 C 0.00 0.00 0.00 0.49 -0.09 20 0 30 0
30MAR26 44.00 C 0.45 0.45 0.45 0.33 -0.06 20 15 75 +11
30MAR26 45.00 C 0.36 0.36 0.34 0.21 -0.04 20 52 103 +50
30MAR26 46.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.79 - 28 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 7.81 - 25 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 6.88 - 24 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 6.00 - 24 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 5.05 - 21 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 4.18 - 20 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 3.29 - 18 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 2.75 - 20 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 2.16 - 20 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.70 - 20 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.28 - 20 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.94 - 20 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 0.68 - 20 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 0.48 - 20 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 0.33 - 19 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 0.23 - 20 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 0.15 - 19 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 0.10 - 19 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 16.61 -0.26 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.62 -0.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.63 -0.27 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.65 -0.27 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.66 -0.28 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.67 -0.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.86 -0.13 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.71 -0.31 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.84 -0.01 25 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.02 +0.16 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.01 -0.07 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.08 -0.09 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.19 -0.07 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.40 -0.05 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.69 -0.09 21 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.00 -0.12 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.45 -0.10 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.94 -0.10 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.52 -0.14 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.17 -0.14 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.12 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.09 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.49 -0.08 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 12.66 -0.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.68 -0.30 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.86 -0.14 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.73 -0.30 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.89 -0.19 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 -0.04 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.02 -0.17 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.19 -0.05 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.34 -0.08 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.57 -0.12 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.83 -0.20 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.26 -0.16 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.66 -0.23 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.20 -0.22 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.18 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.52 -0.15 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.24 -0.13 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.99 -0.19 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.79 -0.18 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 -0.15 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 -0.13 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 -0.12 19 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.08 19 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.08 19 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 9.75 -0.29 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.89 -0.21 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 -0.16 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.27 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.21 -0.26 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.45 -0.25 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.76 -0.23 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.13 -0.08 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 3.49 -0.26 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 2.96 -0.18 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.53 -0.16 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.14 -0.16 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 -0.14 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.59 -0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.36 -0.07 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.13 -0.09 19 0 5 0
30DEC26 46.00 C 1.04 1.04 1.04 0.93 -0.09 19 3 3 +3
30DEC26 47.00 C 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 -0.06 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
TOTAL CALL 520 3,843 +224
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 P 0.01 0.01 0.01 0.01 0.00 40 30 75 +30
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 266 0
29JAN26 37.00 P 0.10 0.10 0.10 0.09 +0.02 17 11 136 +11
29JAN26 38.00 P 0.23 0.23 0.23 0.25 +0.04 17 36 191 0
29JAN26 39.00 P 0.49 0.54 0.45 0.55 +0.06 16 157 454 -22
29JAN26 40.00 P 0.99 1.06 0.97 1.09 +0.11 16 167 397 -25
29JAN26 41.00 P 0.00 0.00 0.00 1.83 +0.16 17 0 144 0
29JAN26 42.00 P 0.00 0.00 0.00 2.71 +0.19 17 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.68 +0.19 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.68 +0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.88 +0.50 44 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.68 +0.19 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.05 0.00 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 15 0
26FEB26 37.00 P 0.24 0.24 0.24 0.27 +0.03 18 15 36 0
26FEB26 38.00 P 0.00 0.00 0.00 0.50 +0.03 17 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.86 +0.05 17 0 41 0
26FEB26 40.00 P 0.00 0.00 0.00 1.38 +0.07 17 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.06 +0.12 17 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.85 +0.15 18 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.69 +0.11 15 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.68 +0.15 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.68 +0.14 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.88 +0.31 33 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.68 +0.19 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.85 +0.03 19 0 27 0
30MAR26 39.00 P 1.20 1.20 1.17 1.25 +0.03 19 60 102 +60
30MAR26 40.00 P 0.00 0.00 0.00 1.77 +0.05 19 0 92 0
30MAR26 41.00 P 0.00 0.00 0.00 2.40 +0.08 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.12 +0.10 20 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.92 +0.12 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.78 +0.11 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.69 +0.09 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.88 +0.30 28 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 +0.19 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.68 +0.19 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.09 - 19 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.17 - 20 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.28 - 19 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.44 - 19 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.68 - 19 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 1.00 - 19 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 1.41 - 19 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 1.91 - 19 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 2.57 - 19 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 3.23 - 19 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 3.92 - 18 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 4.87 - 20 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 5.75 - 19 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 6.88 - 25 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 7.68 - 0 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 8.68 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 9.68 - 0 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 55 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 +0.03 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.03 +0.07 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.39 +0.04 19 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.82 +0.03 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.33 +0.06 19 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.95 +0.05 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.70 +0.13 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 +0.02 19 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 5.16 +0.07 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.98 +0.05 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.81 +0.01 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.69 +0.05 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.64 +0.06 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.58 +0.10 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.52 +0.09 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.50 +0.05 20 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.57 +0.01 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.78 0.00 19 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.03 -0.01 19 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.74 -0.02 19 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 +0.01 19 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.76 +0.04 19 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 3.37 +0.06 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.10 +0.07 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.77 +0.04 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 +0.07 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.32 +0.07 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.14 +0.10 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 +0.12 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.81 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.75 +0.05 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.69 +0.03 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.57 -0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.01 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.02 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.56 +0.05 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 -0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.40 +0.04 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.93 +0.06 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.52 +0.07 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.25 +0.16 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.92 +0.09 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.63 +0.08 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.45 +0.12 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.20 +0.06 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.21 +0.34 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.07 +0.28 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 +0.15 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.75 +0.09 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.59 +0.01 19 0 0 0
TOTAL PUT 476 3,258 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.38
29JAN26 15.00 C 0.00 0.00 0.00 12.46 -0.52 103 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 11.92 -0.56 65 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.51 -0.47 106 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.92 -0.56 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.42 -0.56 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.00 -0.49 88 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.49 -0.50 81 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.19 -0.30 103 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.46 -0.53 64 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.93 -0.56 40 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 7.43 -0.56 0 0 376 0
29JAN26 21.00 C 0.00 0.00 0.00 6.63 -0.37 70 0 450 0
29JAN26 22.00 C 0.00 0.00 0.00 5.62 -0.46 59 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.48 -0.49 36 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.67 -0.54 44 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 2.73 -0.39 37 0 1,935 0
29JAN26 26.00 C 2.25 2.28 2.25 1.95 -0.40 35 5 2,840 -3
29JAN26 27.00 C 1.65 1.65 1.27 1.32 -0.30 35 752 1,258 +741
29JAN26 28.00 C 1.02 1.06 0.86 0.88 -0.19 36 529 3,514 +193
29JAN26 29.00 C 0.67 0.70 0.54 0.56 -0.16 37 821 3,079 +659
29JAN26 30.00 C 0.40 0.45 0.34 0.36 -0.12 38 145 3,353 +95
29JAN26 31.00 C 0.25 0.25 0.22 0.24 -0.08 40 118 2,329 0
29JAN26 32.00 C 0.16 0.16 0.16 0.16 -0.05 41 20 1,394 0
29JAN26 33.00 C 0.10 0.10 0.10 0.11 -0.03 43 5 2,191 +5
29JAN26 34.00 C 0.07 0.07 0.06 0.07 -0.03 44 16 1,044 0
29JAN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 331 0
29JAN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 389 0
29JAN26 37.00 C 0.02 0.02 0.02 0.03 0.00 50 50 169 +50
29JAN26 38.00 C 0.00 0.00 0.00 0.02 0.00 51 0 37 0
29JAN26 39.00 C 0.01 0.01 0.01 0.01 0.00 50 60 75 +60
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
26FEB26 16.50 C 0.00 0.00 0.00 11.05 -0.47 72 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.46 -0.60 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.00 -0.61 55 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.58 -0.45 64 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.19 -0.34 70 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.49 -0.50 41 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 8.15 -0.39 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.55 -0.61 46 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 6.63 -0.43 47 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 5.62 -0.46 39 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 4.68 -0.46 36 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 3.81 -0.40 35 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 3.03 -0.35 35 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 2.33 -0.32 34 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 1.76 -0.26 34 0 650 0
26FEB26 28.00 C 0.00 0.00 0.00 1.29 -0.23 34 0 1,188 0
26FEB26 29.00 C 1.04 1.04 0.93 0.94 -0.20 35 47 1,934 -46
26FEB26 30.00 C 0.78 0.81 0.78 0.70 -0.15 36 11 2,091 +7
26FEB26 31.00 C 0.57 0.57 0.52 0.52 -0.12 37 6 313 +5
26FEB26 32.00 C 0.41 0.41 0.38 0.38 -0.09 38 19 419 0
26FEB26 33.00 C 0.30 0.30 0.30 0.28 -0.07 39 30 303 -12
26FEB26 34.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 266 0
26FEB26 35.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 175 0
26FEB26 36.00 C 0.13 0.13 0.13 0.12 -0.04 42 20 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 104 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 44 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 304 0
26FEB26 41.00 C 0.03 0.03 0.03 0.03 -0.02 45 100 215 +100
30MAR26 8.25 C 0.00 0.00 0.00 19.19 -0.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.03 -0.48 121 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.67 -0.59 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.45 -0.56 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.42 -0.34 135 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.92 -0.59 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.79 -0.48 108 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.39 -0.63 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.96 -0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.44 -0.66 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.97 -0.56 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.46 -0.49 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.19 -0.35 100 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.40 -0.64 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.98 -0.57 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.53 -0.52 65 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.05 -0.50 66 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.50 -0.56 45 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.00 -0.56 36 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.52 -0.55 47 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.05 -0.52 51 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.46 -0.61 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.02 -0.59 35 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.60 -0.49 48 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.19 -0.41 53 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.63 -0.36 45 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.29 -0.25 53 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.79 -0.37 49 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 6.63 -0.56 34 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 5.81 -0.35 38 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.83 -0.41 33 0 897 0
30MAR26 24.00 C 4.21 4.21 4.21 4.17 -0.29 37 1 5,237 -1
30MAR26 25.00 C 3.42 3.42 3.42 3.42 -0.44 36 1 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 2.75 -0.50 35 0 1,787 0
30MAR26 27.00 C 0.00 0.00 0.00 2.24 -0.24 36 0 2,500 0
30MAR26 28.00 C 0.00 0.00 0.00 1.78 -0.21 36 0 4,567 0
30MAR26 29.00 C 0.00 0.00 0.00 1.42 -0.19 36 0 771 0
30MAR26 30.00 C 1.19 1.19 1.19 1.13 -0.14 37 1 3,902 0
30MAR26 31.00 C 0.94 1.02 0.94 0.90 -0.13 38 17 1,019 +17
30MAR26 32.00 C 0.73 0.73 0.73 0.71 -0.12 38 1 1,255 0
30MAR26 33.00 C 0.62 0.62 0.62 0.56 -0.10 39 10 155 +10
30MAR26 34.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 9.60 - 36 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 9.19 - 43 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 8.87 - 50 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 8.38 - 47 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 7.80 - 41 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 6.84 - 37 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 5.81 - 31 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 5.21 - 38 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 4.23 - 32 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 3.52 - 32 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 3.06 - 35 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 2.56 - 36 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 2.12 - 36 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.74 - 36 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 1.44 - 37 0 0 -
29APR26 31.00 C 1.18 1.18 1.18 1.18 - 37 3 3 -
29APR26 32.00 C 0.00 0.00 0.00 0.97 - 38 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.79 - 38 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.65 - 39 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.54 - 39 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.44 - 40 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 0.37 - 40 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 0.21 - 41 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 17.60 -0.42 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.12 -0.48 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.56 -0.55 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.14 -0.48 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.73 -0.40 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.19 -0.35 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.47 -0.67 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.11 -0.54 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.79 -0.37 61 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.11 -0.60 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.69 -0.37 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.24 -0.32 48 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.71 -0.48 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.25 -0.46 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.74 -0.35 40 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.48 -0.32 49 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.86 -0.27 42 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.55 -0.05 47 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.87 -0.22 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.47 -0.21 39 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.10 -0.14 40 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 6.98 -0.43 32 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.45 -0.19 39 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.55 -0.16 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.96 -0.25 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.30 -0.08 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.59 -0.28 35 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.09 -0.26 35 0 2,037 0
29JUN26 28.00 C 0.00 0.00 0.00 2.67 -0.21 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.28 -0.20 36 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 1.95 -0.20 36 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 1.68 -0.19 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.45 -0.18 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 1.25 -0.17 38 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.08 -0.17 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 -0.17 38 0 1,106 0
29JUN26 36.00 C 0.80 0.80 0.80 0.80 -0.17 39 15 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.69 -0.16 39 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.16 40 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 -0.16 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 -0.15 40 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.15 41 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 13.23 -0.48 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.90 -0.24 54 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.24 -0.43 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.71 -0.48 39 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.39 -0.32 46 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.92 -0.27 45 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.48 -0.32 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.86 -0.27 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.55 -0.25 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.02 -0.17 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.58 -0.37 38 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.24 -0.11 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.29 -0.28 36 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 6.62 -0.26 37 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 5.79 -0.33 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 -0.30 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.64 -0.24 36 0 46 0
29SEP26 26.00 C 4.08 4.08 4.08 4.08 -0.25 36 1 559 0
29SEP26 27.00 C 3.60 3.60 3.60 3.60 -0.29 36 1 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.20 -0.27 36 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 2.82 -0.27 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 2.49 -0.24 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 -0.25 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 1.95 -0.22 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.72 -0.24 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.53 -0.23 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.35 -0.21 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.21 -0.21 38 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.07 -0.21 38 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.21 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.86 -0.19 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.20 39 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.21 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.92 -0.34 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.48 -0.35 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.93 -0.46 35 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.55 -0.40 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.06 -0.46 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.68 -0.38 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.30 -0.35 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.50 -0.38 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.76 -0.38 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.11 -0.35 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.48 -0.37 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 -0.34 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.44 -0.33 34 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.05 -0.28 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 3.66 -0.27 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 3.32 -0.24 36 0 7 0
30DEC26 30.00 C 3.00 3.01 3.00 3.04 -0.19 36 2 24 0
30DEC26 31.00 C 0.00 0.00 0.00 2.72 -0.21 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.47 -0.20 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 -0.18 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.05 -0.16 37 0 48 0
30DEC26 35.00 C 1.95 1.95 1.95 1.87 -0.14 38 3 17 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.69 -0.08 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 -0.02 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 +0.01 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 +0.02 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 +0.04 40 0 22 0
TOTAL CALL 2,810 110,243 +1,881
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,554 0
29JAN26 23.00 P 0.05 0.05 0.05 0.05 +0.01 37 180 2,318 +74
29JAN26 24.00 P 0.10 0.10 0.10 0.11 +0.02 35 21 2,250 +21
29JAN26 25.00 P 0.21 0.23 0.20 0.24 +0.05 35 139 2,078 +70
29JAN26 26.00 P 0.40 0.45 0.39 0.47 +0.10 34 430 3,394 +408
29JAN26 27.00 P 0.75 0.82 0.70 0.81 +0.14 33 670 1,876 +303
29JAN26 28.00 P 1.22 1.29 1.19 1.37 +0.24 34 351 1,853 +302
29JAN26 29.00 P 1.86 2.05 1.86 2.06 +0.30 35 45 1,530 0
29JAN26 30.00 P 0.00 0.00 0.00 2.85 +0.34 35 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 3.93 +0.57 46 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.82 +0.59 48 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 5.65 +0.34 39 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.66 +0.40 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.81 +0.51 65 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.82 +0.58 71 0 0 -36
29JAN26 37.00 P 0.00 0.00 0.00 9.74 +0.53 69 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.62 +0.37 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.80 +0.63 84 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.62 +0.38 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.62 +0.56 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
26FEB26 18.00 P 0.01 0.01 0.01 0.01 0.00 44 45 87 +45
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 195 0
26FEB26 21.00 P 0.05 0.05 0.05 0.03 +0.01 34 10 327 -10
26FEB26 22.00 P 0.08 0.08 0.08 0.06 +0.02 33 20 2,532 +10
26FEB26 23.00 P 0.15 0.15 0.15 0.14 +0.05 33 13 451 +13
26FEB26 24.00 P 0.27 0.28 0.27 0.27 +0.07 33 17 1,006 0
26FEB26 25.00 P 0.45 0.47 0.43 0.47 +0.09 33 130 1,376 +36
26FEB26 26.00 P 0.72 0.78 0.72 0.77 +0.11 33 186 1,045 +66
26FEB26 27.00 P 1.08 1.13 1.08 1.20 +0.16 33 78 631 +65
26FEB26 28.00 P 0.00 0.00 0.00 1.74 +0.21 33 0 1,125 0
26FEB26 29.00 P 0.00 0.00 0.00 2.38 +0.24 34 0 348 0
26FEB26 30.00 P 0.00 0.00 0.00 3.15 +0.30 35 0 178 0
26FEB26 31.00 P 0.00 0.00 0.00 3.97 +0.33 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.83 +0.35 36 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 5.74 +0.37 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.66 +0.38 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.81 +0.51 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.82 +0.45 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.74 +0.37 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.66 +0.41 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.80 +0.63 63 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.68 +0.44 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.62 +0.56 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30MAR26 16.00 P 0.02 0.02 0.02 0.01 0.00 44 3 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 617 0
30MAR26 19.00 P 0.06 0.06 0.06 0.01 -0.01 31 2 8,840 +2
30MAR26 19.50 P 0.07 0.07 0.07 0.02 -0.01 32 4 1,338 0
30MAR26 20.00 P 0.09 0.09 0.09 0.03 -0.02 32 4 857 +2
30MAR26 21.00 P 0.14 0.14 0.14 0.08 -0.01 33 2 2,095 +2
30MAR26 22.00 P 0.21 0.22 0.21 0.16 -0.01 33 2 14,502 0
30MAR26 23.00 P 0.34 0.34 0.34 0.29 0.00 33 20 3,003 0
30MAR26 24.00 P 0.49 0.51 0.49 0.50 +0.03 34 39 10,826 0
30MAR26 25.00 P 0.73 0.80 0.73 0.78 +0.07 34 61 1,742 +38
30MAR26 26.00 P 0.00 0.00 0.00 1.14 +0.12 34 0 3,833 0
30MAR26 27.00 P 1.57 1.57 1.57 1.58 +0.14 34 15 199 +7
30MAR26 28.00 P 0.00 0.00 0.00 2.15 +0.20 35 0 5,182 0
30MAR26 29.00 P 0.00 0.00 0.00 2.79 +0.25 35 0 1,084 0
30MAR26 30.00 P 0.00 0.00 0.00 3.54 +0.30 37 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 4.17 +0.19 34 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.96 +0.42 34 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 6.16 +0.67 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.08 +0.51 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.00 +0.51 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.82 +0.43 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.74 +0.31 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.66 +0.24 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.80 +0.38 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.68 +0.41 48 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 13.62 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29APR26 18.50 P 0.07 0.07 0.07 0.03 - 34 5 5 -
29APR26 19.00 P 0.10 0.10 0.10 0.04 - 33 20 20 -
29APR26 19.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.15 - 33 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.28 - 34 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.46 - 34 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.71 - 34 0 0 -
29APR26 25.00 P 1.00 1.00 1.00 1.01 - 34 1 1 -
29APR26 26.00 P 0.00 0.00 0.00 1.38 - 34 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 1.84 - 34 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 2.39 - 34 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 3.02 - 35 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 3.73 - 36 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 4.49 - 36 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 5.30 - 37 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 6.16 - 38 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 7.22 - 43 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 8.00 - 41 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 8.82 - 39 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 9.78 - 40 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 10.66 - 37 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 11.80 - 46 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 12.68 - 43 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.06 35 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.09 35 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.10 35 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 +0.14 35 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 +0.16 35 0 1,114 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 +0.17 34 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 +0.16 34 0 312 0
29JUN26 25.00 P 1.34 1.34 1.33 1.40 +0.16 34 27 5,639 +20
29JUN26 26.00 P 1.68 1.68 1.68 1.81 +0.15 34 2 2,355 -2
29JUN26 27.00 P 0.00 0.00 0.00 2.30 +0.16 35 0 136 0
29JUN26 28.00 P 2.77 2.77 2.77 2.84 +0.17 35 5 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.47 +0.20 35 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.13 +0.18 35 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 +0.21 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.64 +0.19 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 +0.15 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.17 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 +0.33 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 +0.28 38 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 9.94 +0.34 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.93 +0.29 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.80 +0.20 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.84 +0.45 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.72 +0.27 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.06 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.07 33 0 193 0
29SEP26 18.50 P 0.30 0.30 0.30 0.25 -0.05 33 3 153 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 640 0
29SEP26 22.00 P 0.88 0.88 0.88 0.92 -0.03 33 10 632 +10
29SEP26 23.00 P 0.00 0.00 0.00 1.21 -0.02 33 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.02 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 +0.04 34 0 302 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 +0.10 34 0 434 0
29SEP26 27.00 P 2.91 2.91 2.91 2.97 +0.13 34 5 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 +0.18 34 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 4.18 +0.20 34 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.82 +0.13 34 0 65 0
29SEP26 31.00 P 0.00 0.00 0.00 5.53 +0.14 35 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 6.33 +0.11 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.15 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.15 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.24 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.37 -0.07 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.42 +0.15 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.38 +0.43 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.11 +0.29 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.15 +0.29 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.18 +0.51 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.05 32 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.08 33 0 73 0
30DEC26 22.00 P 1.13 1.15 1.13 1.19 +0.08 33 55 222 +55
30DEC26 23.00 P 1.40 1.40 1.40 1.46 +0.01 32 11 111 +11
30DEC26 24.00 P 1.88 1.88 1.88 1.94 +0.19 34 30 210 +30
30DEC26 25.00 P 0.00 0.00 0.00 2.37 +0.09 34 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 +0.14 34 0 224 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.17 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.96 +0.19 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.21 34 0 0 0
30DEC26 30.00 P 5.35 5.35 5.35 5.26 +0.23 35 15 30 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.96 +0.24 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 +0.20 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.35 +0.12 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.22 +0.22 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 +0.25 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.75 +0.17 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.68 +0.24 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.61 +0.34 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.48 +0.33 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.28 +0.26 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.24 +0.36 37 0 0 0
TOTAL PUT 2,676 128,334 +1,560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 69.60
29JAN26 47.00 C 0.00 0.00 0.00 22.72 -0.12 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.72 -0.15 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.62 -0.20 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.73 -0.12 41 0 0 0
29JAN26 52.50 C 17.25 17.25 17.25 17.13 -0.78 0 3 13 +3
29JAN26 55.00 C 0.00 0.00 0.00 14.96 +0.09 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.47 -0.30 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.75 -0.12 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.26 -0.15 14 0 90 0
29JAN26 65.00 C 4.80 4.80 4.80 4.77 -0.16 10 30 218 0
29JAN26 67.50 C 2.38 2.38 2.23 2.32 -0.18 8 60 585 +44
29JAN26 70.00 C 0.71 0.72 0.59 0.66 -0.08 9 33 947 -1
29JAN26 72.50 C 0.13 0.13 0.11 0.09 -0.01 10 31 397 +1
29JAN26 75.00 C 0.04 0.04 0.04 0.01 0.00 11 60 95 +60
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.72 -0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.72 -0.28 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.74 -0.38 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.73 -0.27 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.58 -0.33 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.96 -0.08 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.61 -0.16 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.12 +0.07 26 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.41 0.00 9 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.81 -0.31 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 2.63 -0.20 8 0 203 0
26FEB26 70.00 C 0.00 0.00 0.00 1.04 -0.14 9 0 255 0
26FEB26 72.50 C 0.00 0.00 0.00 0.29 -0.06 10 0 112 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.86 -0.15 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.86 -0.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.99 -0.03 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.85 -0.27 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.75 -0.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.58 -0.33 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.96 -0.10 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.61 -0.16 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.12 -0.27 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.68 -0.16 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.89 -0.29 0 0 162 0
30MAR26 67.50 C 2.83 2.88 2.73 2.79 -0.21 9 120 579 +120
30MAR26 70.00 C 0.00 0.00 0.00 1.26 -0.14 10 0 455 0
30MAR26 72.50 C 0.00 0.00 0.00 0.45 -0.06 10 0 693 0
30MAR26 75.00 C 0.18 0.18 0.18 0.12 -0.02 11 53 128 +30
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.85 - 0 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 19.75 - 0 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 17.58 - 34 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 14.96 - 25 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 12.61 - 25 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 10.12 - 21 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 7.68 - 17 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 4.91 - 0 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 2.86 - 9 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 1.39 - 10 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.59 - 10 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.20 - 10 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.06 - 11 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 0.02 - 11 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 22.86 -0.16 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.99 -0.03 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.85 -0.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.75 -0.28 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.58 -0.33 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.96 -0.10 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 -0.16 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.12 -0.27 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.68 -0.16 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.16 -0.16 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.21 -0.03 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 1.75 -0.09 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.88 -0.07 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.41 -0.03 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.02 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.86 -0.16 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.99 -0.03 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.85 -0.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.75 -0.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.58 -0.33 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.96 -0.10 17 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.61 -0.16 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.12 -0.27 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.68 -0.16 11 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.61 -0.03 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.89 -0.08 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.46 -0.17 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.49 -0.15 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.84 -0.13 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.45 -0.08 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 -0.03 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.04 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.99 -0.03 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.86 -0.26 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.89 -0.16 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.58 -0.33 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.07 +0.01 10 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.70 -0.07 10 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.41 +0.02 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.00 -0.14 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.30 +0.06 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.61 -0.11 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.12 -0.09 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.09 -0.07 10 0 12 0
30DEC26 75.00 C 0.89 0.89 0.89 1.33 -0.05 10 1 4 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.81 -0.04 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 -0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 -0.02 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.02 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
TOTAL CALL 391 6,192 +258
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 333 0
29JAN26 67.50 P 0.11 0.14 0.10 0.12 +0.01 10 26 685 +12
29JAN26 70.00 P 0.90 1.07 0.90 0.95 +0.09 10 64 260 +21
29JAN26 72.50 P 0.00 0.00 0.00 2.99 +0.16 13 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.90 +0.12 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.61 +0.33 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.11 +0.31 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.61 +0.35 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.00 +0.20 48 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.54 +0.27 55 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.04 +0.25 59 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 0.00 10 0 422 0
26FEB26 67.50 P 0.31 0.32 0.31 0.29 +0.01 10 70 393 +10
26FEB26 70.00 P 1.25 1.25 1.25 1.20 +0.06 10 40 250 +40
26FEB26 72.50 P 3.04 3.04 3.04 3.05 +0.12 11 30 184 +30
26FEB26 75.00 P 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.01 +0.03 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.61 +0.33 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.24 +0.11 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.62 +0.35 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.00 -0.28 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.75 +0.43 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.04 +0.25 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 205 0
30MAR26 60.00 P 0.08 0.08 0.08 0.01 0.00 11 4 171 -4
30MAR26 62.50 P 0.00 0.00 0.00 0.05 0.00 10 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 +0.02 10 0 321 0
30MAR26 67.50 P 0.90 0.90 0.90 0.92 +0.08 11 2 302 0
30MAR26 70.00 P 0.00 0.00 0.00 2.22 +0.14 11 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 4.16 +0.20 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.30 -0.05 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.91 +0.53 17 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.33 -0.06 18 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.47 -0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.26 -0.24 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.70 -0.36 22 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.22 -0.40 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.29 +0.90 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 - 15 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 12 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.02 - 11 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.10 - 11 0 0 -
29APR26 65.00 P 0.35 0.35 0.35 0.37 - 10 2 2 -
29APR26 67.50 P 0.98 1.07 0.98 1.07 - 10 6 6 -
29APR26 70.00 P 0.00 0.00 0.00 2.38 - 11 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 4.26 - 12 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 6.34 - 10 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 9.01 - 16 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 11.41 - 18 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 13.75 - 17 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 16.67 - 28 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 18.85 - 25 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 21.34 - 28 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 24.29 - 39 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.01 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.56 +0.02 10 0 213 0
29JUN26 67.50 P 0.00 0.00 0.00 1.32 +0.04 10 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.60 +0.08 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.39 +0.11 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.40 -0.05 10 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.01 +0.14 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.54 +0.15 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.99 +0.17 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.67 +0.17 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.94 -0.12 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.42 -0.20 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.29 +0.82 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.02 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 -0.03 10 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.83 -0.04 10 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.65 -0.04 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.90 -0.01 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.47 -0.10 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.51 -0.11 10 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.07 +0.14 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.54 +0.14 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.99 +0.05 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.67 +0.17 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.94 -0.12 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.42 -0.20 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.29 +0.82 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.01 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.01 11 0 14 0
30DEC26 62.50 P 0.68 0.68 0.68 0.52 +0.02 11 2 5 +2
30DEC26 65.00 P 0.00 0.00 0.00 1.05 +0.03 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.90 +0.05 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.13 +0.08 11 0 3 0
30DEC26 72.50 P 0.00 0.00 0.00 4.78 +0.11 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.60 -0.07 10 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.11 +0.16 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.58 +0.18 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.99 +0.05 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.67 +0.17 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.23 +0.17 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.61 -0.01 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.29 +0.82 26 0 0 0
TOTAL PUT 246 5,139 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.80
29JAN26 37.00 C 0.00 0.00 0.00 16.00 -0.05 89 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 15.02 -0.03 85 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.18 +0.13 90 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.17 +0.12 84 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 12.12 +0.07 75 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.18 +0.13 73 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.15 +0.09 66 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 9.12 +0.06 59 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.85 -0.21 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.95 -0.11 39 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 5.98 -0.10 36 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.90 -0.21 25 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 3.96 -0.13 25 0 2,680 0
29JAN26 50.00 C 2.36 3.11 2.36 3.11 -0.09 26 310 1,439 +20
29JAN26 52.50 C 1.24 1.43 0.95 1.42 -0.09 26 314 3,185 +59
29JAN26 55.00 C 0.43 0.54 0.32 0.49 -0.09 25 129 1,278 +60
29JAN26 57.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 1,032 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 425 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.17 +0.12 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.12 +0.07 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.18 +0.13 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.15 +0.09 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.12 +0.06 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.92 -0.14 33 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.95 -0.33 31 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.98 -0.10 29 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.12 -0.03 29 0 25 0
26FEB26 49.00 C 3.48 3.48 3.48 3.98 -0.19 21 15 162 -15
26FEB26 50.00 C 3.26 3.34 3.26 3.33 -0.09 25 90 611 +30
26FEB26 52.50 C 1.66 1.88 1.45 1.88 +0.02 25 113 596 +51
26FEB26 55.00 C 0.80 1.03 0.78 0.96 -0.03 25 67 1,292 +2
26FEB26 57.50 C 0.55 0.55 0.55 0.45 -0.01 25 4 436 0
26FEB26 60.00 C 0.00 0.00 0.00 0.19 0.00 25 0 450 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 90 0
26FEB26 65.00 C 0.06 0.06 0.06 0.03 0.00 26 4 30 +4
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.25 +0.21 92 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.98 -0.06 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.22 +0.18 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.02 -0.02 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.08 +0.04 68 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.92 -0.12 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.00 -0.05 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.02 -0.03 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.18 +0.13 57 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.18 +0.13 53 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 12.12 +0.07 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.18 +0.13 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.15 -0.21 42 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.13 -0.19 38 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.92 -0.30 28 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.11 -0.17 31 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.17 -0.13 28 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.34 -0.22 28 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.65 -0.08 28 0 414 0
30MAR26 50.00 C 3.62 3.62 3.62 3.98 -0.08 28 10 4,117 0
30MAR26 52.50 C 2.50 2.50 2.50 2.55 -0.19 26 84 3,538 0
30MAR26 55.00 C 0.00 0.00 0.00 1.64 -0.06 27 0 2,972 0
30MAR26 57.50 C 1.07 1.07 1.07 0.96 -0.15 27 15 3,566 +15
30MAR26 60.00 C 0.61 0.65 0.61 0.55 -0.10 27 40 968 +25
30MAR26 62.50 C 0.47 0.48 0.47 0.29 -0.07 26 63 433 +63
30MAR26 65.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.18 - 39 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 10.18 - 36 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 9.13 - 32 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 8.05 - 28 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 7.19 - 28 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 6.60 - 30 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 5.53 - 26 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 4.90 - 26 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 4.49 - 28 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 3.27 - 28 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 2.24 - 28 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 1.50 - 28 0 0 -
29APR26 60.00 C 1.02 1.02 1.02 0.97 - 28 7 7 -
29APR26 62.50 C 0.00 0.00 0.00 0.60 - 28 0 0 -
29APR26 65.00 C 0.45 0.45 0.45 0.37 - 28 10 10 -
29APR26 67.50 C 0.00 0.00 0.00 0.22 - 28 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.13 - 28 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.08 - 28 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 16.92 -0.13 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.00 -0.05 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.02 -0.03 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.18 -0.01 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.18 +0.11 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.12 +0.01 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.21 +0.02 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.18 -0.18 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.34 +0.02 28 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.76 +0.30 30 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.00 +0.15 29 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.26 +0.19 29 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.54 +0.07 28 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.01 +0.17 29 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.39 +0.13 28 0 448 0
29JUN26 52.50 C 0.00 0.00 0.00 4.11 +0.07 28 0 1,212 0
29JUN26 55.00 C 0.00 0.00 0.00 3.04 -0.10 28 0 4,540 0
29JUN26 57.50 C 0.00 0.00 0.00 2.26 -0.06 28 0 405 0
29JUN26 60.00 C 1.42 1.42 1.42 1.62 -0.09 28 10 216 +10
29JUN26 62.50 C 0.00 0.00 0.00 1.14 -0.08 28 0 164 0
29JUN26 65.00 C 0.00 0.00 0.00 0.79 -0.06 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.92 -0.15 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.00 -0.12 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.02 -0.19 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.18 -0.16 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.18 -0.31 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.28 -0.40 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.50 -0.03 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.65 -0.13 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.94 -0.13 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.26 -0.12 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.61 -0.12 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.00 -0.09 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.41 -0.10 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.83 -0.10 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.32 -0.08 27 0 112 0
29SEP26 52.50 C 4.59 4.60 4.59 5.13 -0.06 27 45 460 +30
29SEP26 55.00 C 0.00 0.00 0.00 4.11 -0.06 27 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 3.26 -0.04 28 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 2.56 -0.03 28 0 282 0
29SEP26 62.50 C 0.00 0.00 0.00 2.01 -0.02 28 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.66 +0.08 29 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.28 +0.03 28 0 55 0
29SEP26 70.00 C 0.90 0.90 0.90 0.97 0.00 28 1 54 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.53 -0.16 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.77 -0.16 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.05 -0.16 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.35 -0.15 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.67 -0.14 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.03 -0.14 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.39 -0.14 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 -0.13 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.24 -0.13 26 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 7.68 -0.12 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.40 +0.10 28 0 15 0
30DEC26 52.50 C 5.42 5.42 5.42 6.00 -0.10 27 45 69 +45
30DEC26 55.00 C 0.00 0.00 0.00 4.97 -0.09 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.10 -0.09 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 -0.07 27 0 42 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 -0.06 27 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 +0.01 28 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.85 +0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.54 +0.06 28 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
TOTAL CALL 1,376 44,630 +400
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1,313 0
29JAN26 46.00 P 0.10 0.10 0.10 0.07 -0.01 25 4 785 -4
29JAN26 47.00 P 0.16 0.16 0.16 0.15 -0.01 25 4 1,659 +4
29JAN26 48.00 P 0.40 0.40 0.35 0.27 -0.01 25 4 3,717 0
29JAN26 49.00 P 0.65 0.65 0.46 0.46 +0.01 25 188 3,446 +91
29JAN26 50.00 P 0.84 1.01 0.70 0.72 -0.03 25 463 3,609 +20
29JAN26 52.50 P 1.92 2.30 1.81 1.81 -0.07 24 237 2,719 +205
29JAN26 55.00 P 3.86 3.86 3.58 3.58 +0.01 23 16 403 +16
29JAN26 57.50 P 5.79 5.79 5.79 5.79 +0.04 21 15 75 +15
29JAN26 60.00 P 0.00 0.00 0.00 8.51 +0.20 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.59 +0.08 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 12.84 -0.58 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.68 -0.31 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.90 -0.67 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.56 -0.58 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.06 -0.55 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 326 0
26FEB26 45.00 P 0.23 0.23 0.23 0.16 +0.02 25 2 266 0
26FEB26 46.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 659 0
26FEB26 47.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 455 0
26FEB26 48.00 P 0.77 0.77 0.77 0.60 +0.04 25 3 388 +3
26FEB26 49.00 P 1.09 1.09 1.09 0.86 +0.05 25 3 3,084 0
26FEB26 50.00 P 1.45 1.50 1.30 1.24 +0.10 25 33 9,662 +15
26FEB26 52.50 P 2.48 2.48 2.48 2.34 +0.03 24 4 373 +4
26FEB26 55.00 P 4.47 4.47 4.12 4.12 +0.15 26 30 440 +15
26FEB26 57.50 P 6.04 6.04 6.04 6.04 +0.03 24 15 246 +15
26FEB26 60.00 P 0.00 0.00 0.00 8.51 +0.12 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.59 -0.29 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.84 -0.58 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.68 -0.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.06 -0.51 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.02 -0.12 56 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.06 -0.55 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 27 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 3,040 0
30MAR26 44.00 P 0.33 0.33 0.33 0.31 -0.02 27 15 1,019 +15
30MAR26 45.00 P 0.57 0.57 0.45 0.45 -0.02 27 60 1,184 +30
30MAR26 46.00 P 0.62 0.62 0.62 0.62 -0.02 26 20 2,748 +5
30MAR26 47.00 P 0.90 0.90 0.80 0.80 -0.03 26 25 673 +15
30MAR26 48.00 P 1.28 1.28 1.28 1.12 +0.02 27 10 841 -10
30MAR26 49.00 P 0.00 0.00 0.00 1.39 -0.08 26 0 407 0
30MAR26 50.00 P 1.82 1.82 1.82 1.82 -0.04 27 5 3,578 0
30MAR26 52.50 P 0.00 0.00 0.00 2.98 -0.01 26 0 6,062 0
30MAR26 55.00 P 0.00 0.00 0.00 4.56 -0.01 26 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.46 0.00 27 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 8.51 +0.12 25 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 10.99 +0.09 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.88 -0.54 0 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.68 -0.32 0 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.24 -0.33 29 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.02 -0.12 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.09 -0.52 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.54 -0.37 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.05 -0.27 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.30 - 28 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.40 - 27 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.53 - 27 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.72 - 27 0 0 -
29APR26 46.00 P 1.00 1.04 1.00 0.93 - 27 16 16 -
29APR26 47.00 P 1.19 1.26 1.19 1.17 - 27 14 14 -
29APR26 48.00 P 1.38 1.38 1.38 1.48 - 27 42 42 -
29APR26 49.00 P 1.75 1.78 1.75 1.82 - 27 40 40 -
29APR26 50.00 P 0.00 0.00 0.00 2.20 - 27 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 3.40 - 27 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 5.09 - 28 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 6.74 - 27 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 8.57 - 24 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 10.99 - 27 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 15.68 - 0 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 18.24 - 27 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 21.02 - 42 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 23.09 - 0 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 0.00 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 0.00 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 0.00 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 0.00 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 +0.01 27 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 0.90 -0.01 27 0 648 0
29JUN26 45.00 P 0.00 0.00 0.00 1.12 -0.01 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 -0.02 27 0 1,302 0
29JUN26 47.00 P 0.00 0.00 0.00 1.67 -0.01 27 0 475 0
29JUN26 48.00 P 2.16 2.16 2.16 1.99 -0.03 27 1 431 -1
29JUN26 49.00 P 0.00 0.00 0.00 2.37 +0.03 27 0 236 0
29JUN26 50.00 P 0.00 0.00 0.00 2.84 +0.08 27 0 2,621 0
29JUN26 52.50 P 0.00 0.00 0.00 4.01 -0.13 27 0 998 0
29JUN26 55.00 P 0.00 0.00 0.00 5.51 0.00 27 0 167 0
29JUN26 57.50 P 0.00 0.00 0.00 7.31 -0.10 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.00 -0.36 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.51 +0.27 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.48 -0.11 27 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.68 -0.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.27 -0.31 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.02 -0.12 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.23 -0.38 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.59 -0.32 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.08 -0.33 0 0 0 0
29SEP26 36.00 P 0.35 0.35 0.35 0.28 +0.02 28 30 62 +30
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 +0.03 28 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.05 28 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 +0.05 28 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 +0.07 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 +0.07 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 +0.05 28 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.20 +0.06 28 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 2.57 +0.09 29 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 2.98 +0.10 29 0 438 0
29SEP26 49.00 P 3.56 3.56 3.56 3.39 +0.11 29 30 87 +15
29SEP26 50.00 P 4.03 4.20 4.03 3.86 +0.12 29 30 148 +30
29SEP26 52.50 P 5.58 5.58 5.58 5.15 +0.14 29 15 94 0
29SEP26 55.00 P 0.00 0.00 0.00 6.65 +0.16 29 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 8.33 +0.17 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.18 +0.18 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.21 +0.19 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.36 +0.19 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.40 -0.03 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.90 +0.10 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.18 -0.07 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.35 -0.39 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.04 +0.03 28 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.27 +0.07 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 +0.05 28 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.77 +0.05 28 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.05 +0.05 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 +0.06 28 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 2.71 +0.06 28 0 22 0
30DEC26 47.00 P 3.27 3.40 3.22 3.10 +0.07 28 75 112 +75
30DEC26 48.00 P 3.69 3.84 3.69 3.51 +0.07 28 30 30 +24
30DEC26 49.00 P 4.30 4.30 4.30 3.93 +0.08 28 15 35 +15
30DEC26 50.00 P 0.00 0.00 0.00 4.42 +0.09 28 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 +0.10 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.18 +0.12 29 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 8.83 +0.13 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.65 +0.14 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.60 +0.16 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.67 +0.17 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.87 +0.17 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.17 +0.18 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.40 +0.04 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.68 -0.14 33 0 0 0
TOTAL PUT 1,494 79,039 +642
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.30
02JAN26 14.00 C 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 6.80 -0.16 0 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 3.30 -0.16 0 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 2.30 -0.16 0 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
02JAN26 20.00 C 0.00 0.00 0.00 1.30 -0.17 0 0 108 0
02JAN26 21.00 C 0.56 0.56 0.56 0.34 -0.19 22 31 297 -31
02JAN26 22.00 C 0.05 0.07 0.03 0.01 -0.06 27 2,703 2,572 +2,480
02JAN26 23.00 C 0.01 0.01 0.01 0.01 0.00 54 3 3 +3
02JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09JAN26 14.50 C 0.00 0.00 0.00 6.81 -0.16 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 6.31 -0.16 0 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 5.44 -0.14 127 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.93 -0.08 93 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 3.41 -0.10 78 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.81 -0.17 0 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 2.39 -0.09 55 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.83 -0.16 31 0 0 0
09JAN26 20.00 C 0.00 0.00 0.00 1.33 -0.18 23 0 35 0
09JAN26 21.00 C 0.56 0.56 0.53 0.53 -0.14 26 5 89 -4
09JAN26 22.00 C 0.23 0.24 0.13 0.13 -0.07 27 434 513 +386
09JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 102 0
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.83 -0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.43 -0.06 105 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.01 +0.01 112 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.43 -0.07 91 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.97 -0.03 91 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.01 +0.01 83 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.44 -0.14 67 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.86 -0.14 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.34 -0.16 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.93 -0.08 48 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.41 -0.10 40 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.88 -0.14 30 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.45 -0.08 33 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.99 -0.05 31 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.51 -0.10 26 0 2,068 0
29JAN26 21.00 C 0.87 0.87 0.81 0.81 -0.11 26 109 3,400 +109
29JAN26 22.00 C 0.43 0.47 0.39 0.36 -0.09 25 174 2,584 -107
29JAN26 23.00 C 0.18 0.21 0.13 0.13 -0.05 25 301 4,223 -58
29JAN26 24.00 C 0.06 0.07 0.06 0.05 -0.01 27 76 1,001 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.43 -0.10 60 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.97 -0.06 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.37 -0.17 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.01 -0.03 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.44 -0.14 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.41 -0.14 30 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.93 -0.13 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.46 -0.05 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.94 -0.16 23 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.48 -0.09 23 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 2.09 -0.06 25 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.69 -0.08 24 0 59 0
26FEB26 21.00 C 1.18 1.18 1.18 1.01 -0.10 23 95 2,529 0
26FEB26 22.00 C 0.63 0.66 0.63 0.57 -0.06 24 24 3,979 -22
26FEB26 23.00 C 0.33 0.35 0.33 0.29 -0.04 24 11 845 +10
26FEB26 24.00 C 0.16 0.16 0.16 0.13 -0.03 24 20 751 +10
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1,167 0
26FEB26 26.00 C 0.03 0.03 0.03 0.02 -0.01 24 95 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.75 0.00 94 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.34 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.82 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.33 -0.21 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.94 -0.05 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.30 -0.34 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.83 -0.29 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.43 -0.08 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.01 0.00 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.45 -0.08 45 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.07 +0.04 55 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.42 -0.15 28 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.01 -0.14 41 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.44 -0.25 28 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.88 -0.22 0 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.43 -0.12 0 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.93 -0.19 0 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.62 +0.06 30 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.02 -0.29 21 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.65 -0.22 24 0 1,668 0
30MAR26 19.50 C 0.00 0.00 0.00 2.18 -0.13 22 0 2,011 0
30MAR26 20.00 C 1.98 2.09 1.98 1.87 -0.12 24 16 4,076 0
30MAR26 21.00 C 0.00 0.00 0.00 1.26 -0.07 24 0 2,142 0
30MAR26 22.00 C 0.88 0.88 0.88 0.81 -0.04 24 97 2,728 +6
30MAR26 23.00 C 0.56 0.56 0.56 0.48 -0.04 24 3 2,194 0
30MAR26 24.00 C 0.34 0.34 0.30 0.27 -0.04 24 53 2,357 +48
30MAR26 25.00 C 0.16 0.19 0.16 0.14 -0.03 24 20 1,794 +15
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.07 - 45 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 6.47 - 29 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 6.06 - 37 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 5.53 - 31 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 5.00 - 24 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 4.47 - 0 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 4.13 - 28 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 3.63 - 25 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 3.24 - 26 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 2.85 - 26 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 2.32 - 22 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 2.06 - 24 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 1.43 - 24 0 0 -
29APR26 22.00 C 1.10 1.10 1.10 0.98 - 24 54 54 -
29APR26 23.00 C 0.00 0.00 0.00 0.63 - 24 0 0 -
29APR26 24.00 C 0.44 0.44 0.44 0.39 - 24 5 5 -
29APR26 25.00 C 0.28 0.28 0.28 0.23 - 24 5 5 -
29APR26 26.00 C 0.17 0.17 0.14 0.13 - 24 115 100 -
29APR26 27.00 C 0.10 0.10 0.06 0.07 - 24 4,900 4,900 -
29APR26 28.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 9.96 -0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.53 -0.11 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.19 +0.07 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.50 -0.03 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.12 +0.01 46 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 7.53 -0.02 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.07 -0.08 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.47 -0.12 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.10 -0.13 31 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.59 -0.16 27 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.00 -0.21 0 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.66 -0.02 26 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.26 -0.10 28 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.80 -0.03 26 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.39 +0.01 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.88 -0.29 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.60 -0.11 24 0 743 0
29JUN26 20.00 C 2.52 2.52 2.52 2.30 -0.14 25 1 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.69 -0.07 25 0 1,081 0
29JUN26 22.00 C 0.00 0.00 0.00 1.21 -0.08 24 0 1,079 0
29JUN26 23.00 C 0.92 0.95 0.92 0.84 -0.09 24 70 563 +31
29JUN26 24.00 C 0.63 0.63 0.63 0.56 -0.07 24 245 256 +102
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.05 24 0 150 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 5,383 0
29JUN26 27.00 C 0.19 0.19 0.19 0.15 -0.03 24 50 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 205 0
29JUN26 29.00 C 0.08 0.08 0.08 0.06 -0.01 24 15 65 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.19 +0.07 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.50 -0.03 32 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.12 +0.01 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.53 -0.02 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.07 -0.08 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.66 +0.07 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.21 -0.02 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.62 -0.13 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.07 -0.17 21 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.71 -0.09 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.28 -0.09 25 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.80 -0.17 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.42 -0.15 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.10 -0.13 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.76 -0.15 24 0 142 0
29SEP26 20.00 C 2.58 2.58 2.55 2.46 -0.14 24 3 319 0
29SEP26 21.00 C 0.00 0.00 0.00 1.94 -0.13 25 0 54 0
29SEP26 22.00 C 1.60 1.60 1.60 1.51 -0.11 25 1 445 0
29SEP26 23.00 C 0.00 0.00 0.00 1.16 -0.10 25 0 516 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 576 0
29SEP26 25.00 C 0.69 0.69 0.69 0.66 -0.07 25 2 107 +2
29SEP26 26.00 C 0.49 0.49 0.49 0.49 -0.07 25 96 133 +96
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 61 0
29SEP26 28.00 C 0.26 0.26 0.26 0.27 -0.04 26 15 37 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 7.60 +0.03 33 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 7.07 -0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.67 -0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.22 -0.01 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.68 -0.07 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.34 +0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.81 +0.01 25 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 -0.07 23 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 -0.07 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.58 -0.11 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.24 -0.12 23 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.94 -0.11 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.66 -0.11 24 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 2.17 -0.09 24 0 156 0
30DEC26 22.00 C 1.61 1.61 1.61 1.75 -0.08 24 8 354 +8
30DEC26 23.00 C 0.00 0.00 0.00 1.40 -0.07 24 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 1.11 -0.06 24 0 38 0
30DEC26 25.00 C 0.82 0.82 0.82 0.88 -0.05 24 198 875 +184
30DEC26 26.00 C 0.61 0.61 0.61 0.69 -0.04 24 15 60 +15
30DEC26 27.00 C 0.48 0.48 0.48 0.53 -0.04 24 15 285 +15
30DEC26 28.00 C 0.39 0.39 0.37 0.41 -0.03 25 30 30 +30
30DEC26 29.00 C 0.29 0.29 0.29 0.32 -0.02 25 15 16 +15
30DEC26 30.00 C 0.22 0.22 0.22 0.24 -0.02 24 265 286 +265
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
TOTAL CALL 10,393 125,708 +3,633
02JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 335 0
02JAN26 21.00 P 0.05 0.05 0.05 0.05 -0.04 25 59 241 +17
02JAN26 22.00 P 0.00 0.00 0.00 0.73 +0.10 36 0 2 0
02JAN26 23.00 P 0.00 0.00 0.00 1.73 +0.14 68 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 2.74 +0.12 102 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 3.74 +0.09 129 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 4.74 +0.09 153 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 5.74 +0.09 177 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 6.74 +0.09 198 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 7.74 +0.09 218 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 8.74 +0.10 237 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 9.73 +0.09 245 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 10.73 +0.09 262 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 11.73 +0.09 279 0 0 0
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
09JAN26 21.00 P 0.20 0.23 0.15 0.23 +0.02 27 340 495 +246
09JAN26 22.00 P 0.00 0.00 0.00 0.84 +0.08 30 0 0 0
09JAN26 23.00 P 0.00 0.00 0.00 1.74 +0.13 36 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 2.74 +0.12 50 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 3.74 +0.09 63 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 4.82 +0.15 92 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 5.80 +0.09 101 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 6.90 +0.25 130 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 7.74 +0.01 106 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 8.74 -0.01 115 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 9.73 +0.01 120 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 10.90 +0.19 174 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 11.73 -0.08 136 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,045 0
29JAN26 18.00 P 0.02 0.02 0.02 0.01 0.00 28 40 1,111 +40
29JAN26 18.50 P 0.03 0.03 0.03 0.02 0.00 27 24 1,248 +24
29JAN26 19.00 P 0.05 0.06 0.05 0.04 0.00 26 155 1,995 +116
29JAN26 19.50 P 0.08 0.10 0.08 0.09 +0.01 27 705 3,206 +539
29JAN26 20.00 P 0.15 0.17 0.13 0.16 0.00 26 86 4,530 +86
29JAN26 21.00 P 0.46 0.46 0.34 0.45 +0.03 25 382 2,142 +343
29JAN26 22.00 P 0.84 1.00 0.84 0.99 +0.01 24 106 2,079 +104
29JAN26 23.00 P 1.60 1.63 1.60 1.81 +0.08 27 32 212 +32
29JAN26 24.00 P 0.00 0.00 0.00 2.79 +0.14 35 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.76 +0.11 40 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.82 +0.14 53 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.87 +0.16 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.90 +0.25 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.84 +0.11 76 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.74 -0.01 68 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.73 +0.01 71 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.90 +0.19 100 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.73 -0.08 81 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.70 +0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.82 +0.26 106 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 255 0
26FEB26 17.50 P 0.05 0.05 0.05 0.02 0.00 26 95 301 +95
26FEB26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 570 0
26FEB26 18.50 P 0.08 0.08 0.08 0.06 0.00 24 5 429 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2,169 0
26FEB26 19.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,486 0
26FEB26 20.00 P 0.26 0.26 0.26 0.29 +0.02 24 2 1,524 +2
26FEB26 21.00 P 0.55 0.55 0.50 0.64 +0.04 24 14 1,359 -6
26FEB26 22.00 P 0.00 0.00 0.00 1.19 +0.06 24 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 1.92 +0.08 25 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.80 +0.10 27 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.81 +0.15 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.82 +0.14 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.87 +0.16 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.90 +0.23 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.84 +0.11 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.74 -0.05 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.91 +0.19 70 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.90 +0.19 74 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.73 -0.08 62 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.77 -0.02 70 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.82 +0.10 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 1,393 0
30MAR26 19.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 2,316 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 1,726 0
30MAR26 20.00 P 0.38 0.38 0.38 0.43 +0.02 24 250 3,998 +250
30MAR26 21.00 P 0.66 0.66 0.66 0.82 +0.04 24 5 2,812 0
30MAR26 22.00 P 0.00 0.00 0.00 1.35 +0.05 24 0 1,267 0
30MAR26 23.00 P 1.93 1.96 1.93 2.03 +0.07 24 30 1,349 +15
30MAR26 24.00 P 0.00 0.00 0.00 2.92 +0.16 27 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.81 +0.15 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 +0.16 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.87 +0.16 40 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.90 +0.16 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.84 +0.11 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.74 -0.05 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.91 +0.19 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.90 +0.19 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.87 +0.06 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.77 -0.02 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.82 +0.10 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29APR26 16.50 P 0.08 0.08 0.08 0.03 - 24 6 6 -
29APR26 17.00 P 0.11 0.11 0.10 0.05 - 24 105 105 -
29APR26 17.50 P 0.00 0.00 0.00 0.08 - 24 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.13 - 24 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.19 - 24 0 0 -
29APR26 19.00 P 0.28 0.29 0.28 0.29 - 24 250 250 -
29APR26 19.50 P 0.33 0.38 0.33 0.40 - 24 100 100 -
29APR26 20.00 P 0.51 0.51 0.49 0.54 - 24 52 52 -
29APR26 21.00 P 0.85 0.85 0.85 0.91 - 23 4 4 -
29APR26 22.00 P 0.00 0.00 0.00 1.45 - 23 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 2.11 - 23 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 2.99 - 26 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 3.82 - 26 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 4.84 - 31 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 5.87 - 36 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 6.90 - 41 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 7.87 - 43 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 8.88 - 47 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 9.91 - 52 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 10.90 - 54 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 11.87 - 56 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 24 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,237 0
29JUN26 17.00 P 0.22 0.22 0.22 0.17 0.00 24 1 1,298 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 860 0
29JUN26 18.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 1,432 0
29JUN26 18.50 P 0.43 0.43 0.43 0.46 +0.02 24 5 1,446 0
29JUN26 19.00 P 0.52 0.52 0.52 0.60 +0.02 24 60 1,480 +60
29JUN26 19.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 916 0
29JUN26 20.00 P 0.00 0.00 0.00 0.92 0.00 23 0 1,142 0
29JUN26 21.00 P 1.30 1.30 1.30 1.38 +0.05 23 12 327 0
29JUN26 22.00 P 0.00 0.00 0.00 1.95 +0.02 23 0 334 0
29JUN26 23.00 P 0.00 0.00 0.00 2.61 +0.04 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.35 +0.10 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.15 -0.14 20 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.17 +0.23 24 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.07 +0.18 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.04 +0.21 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.97 +0.02 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.88 +0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.91 +0.19 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.90 +0.19 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.87 +0.06 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.86 +0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.86 +0.14 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 0.00 26 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 26 0 614 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 0.00 26 0 421 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 0.00 26 0 317 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.01 26 0 457 0
29SEP26 18.00 P 0.67 0.67 0.67 0.63 +0.01 26 1 702 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.78 +0.01 26 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.01 26 0 323 0
29SEP26 19.50 P 0.00 0.00 0.00 1.15 +0.02 26 0 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 +0.03 26 0 412 0
29SEP26 21.00 P 0.00 0.00 0.00 1.88 +0.04 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.47 +0.05 27 0 695 0
29SEP26 23.00 P 3.06 3.06 3.06 3.15 +0.07 27 1 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.89 +0.09 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.69 +0.10 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.54 +0.11 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.44 +0.12 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.35 +0.12 31 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.19 +0.01 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.24 +0.10 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.19 +0.08 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.26 +0.16 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.26 +0.24 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.05 +0.06 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.07 +0.11 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 0.00 25 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.02 25 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.02 25 0 35 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 77 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 +0.04 25 0 118 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 +0.04 25 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 +0.05 25 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 +0.06 25 0 49 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 +0.08 26 0 139 0
30DEC26 22.00 P 0.00 0.00 0.00 2.62 +0.08 26 0 214 0
30DEC26 23.00 P 0.00 0.00 0.00 3.28 +0.10 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.01 +0.11 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 +0.12 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 +0.13 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.47 +0.10 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 +0.14 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.36 +0.15 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 +0.15 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.29 +0.18 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.26 +0.14 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.26 +0.15 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.23 +0.13 38 0 0 0
TOTAL PUT 2,927 84,939 +1,965
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.41
30MAR26 0.05 C 0.00 0.00 0.00 0.37 0.00 342 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.32 0.00 222 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.27 0.00 160 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.22 0.00 118 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.17 0.00 87 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.12 -0.02 60 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.06 -0.03 67 0 166 0
30MAR26 0.45 C 0.02 0.03 0.02 0.04 -0.02 67 5 38 +5
30MAR26 0.50 C 0.02 0.02 0.02 0.03 -0.01 72 2 102 0
30MAR26 0.55 C 0.00 0.00 0.00 0.02 -0.01 72 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 -0.01 65 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 96 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 122 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 126 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 130 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.37 0.00 238 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.32 0.00 153 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.27 0.00 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.22 -0.01 79 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 -0.02 69 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 -0.02 69 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 -0.03 64 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 -0.03 63 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 -0.03 67 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
TOTAL CALL 7 1,233 +5
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 66 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 75 0 171 0
30MAR26 0.40 P 0.06 0.06 0.05 0.05 0.00 70 52 508 +2
30MAR26 0.45 P 0.00 0.00 0.00 0.08 -0.01 70 0 537 0
30MAR26 0.50 P 0.13 0.13 0.13 0.12 -0.01 76 20 472 0
30MAR26 0.55 P 0.00 0.00 0.00 0.16 -0.01 77 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.20 -0.01 72 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.25 0.00 81 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.30 0.00 90 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.35 0.00 97 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.40 0.00 104 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.45 0.00 111 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.50 0.00 117 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.56 +0.01 143 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.61 +0.01 149 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.66 +0.01 153 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.71 +0.01 158 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.76 +0.01 163 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 -0.02 69 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.21 -0.02 65 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.26 -0.01 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.30 -0.01 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.35 0.00 72 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.40 0.00 78 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.45 0.00 82 0 0 0
TOTAL PUT 72 5,448 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.25
29JAN26 8.75 C 0.00 0.00 0.00 3.58 -0.12 77 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.27 -0.18 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.78 -0.17 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.53 -0.18 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.28 -0.18 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.79 -0.17 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.31 -0.16 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.85 -0.13 24 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 0.50 -0.11 25 0 10 0
29JAN26 12.50 C 0.31 0.40 0.23 0.26 -0.06 25 6 105 0
29JAN26 13.00 C 0.16 0.16 0.16 0.13 -0.03 27 8 349 +4
29JAN26 13.50 C 0.10 0.10 0.06 0.05 -0.02 26 110 615 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 27 0 286 0
29JAN26 14.50 C 0.02 0.02 0.02 0.01 0.00 29 31 211 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 187 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.58 -0.14 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.33 -0.15 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 -0.09 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.85 -0.13 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.63 -0.10 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.31 -0.18 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 -0.17 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 -0.11 27 0 0 0
26FEB26 11.50 C 1.04 1.04 1.04 0.99 -0.12 25 15 31 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.66 -0.12 25 0 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.43 -0.08 26 0 352 0
26FEB26 13.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 286 0
26FEB26 13.50 C 0.22 0.22 0.21 0.15 -0.05 27 50 138 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.58 -0.17 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.33 -0.17 30 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 -0.09 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 -0.17 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 -0.05 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.09 31 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 -0.11 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 -0.14 25 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.13 -0.13 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.83 -0.11 27 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 -0.08 27 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.42 -0.07 28 0 121 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 141 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 47 0
30MAR26 15.50 C 0.08 0.08 0.08 0.04 -0.02 28 10 75 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 - 31 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.17 - 35 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 2.89 - 29 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 2.68 - 31 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 2.40 - 25 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 1.97 - 25 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 1.60 - 27 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.26 - 27 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.96 - 27 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.74 - 28 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.56 - 29 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.40 - 28 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.28 - 28 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.20 - 29 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.13 - 28 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.09 - 28 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.10 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.08 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 -0.13 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 -0.09 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.07 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.54 -0.08 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.10 -0.11 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.78 -0.07 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 -0.10 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.09 27 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.93 -0.11 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.09 28 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.08 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.06 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.05 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.76 -0.08 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 -0.18 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 -0.18 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.20 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.20 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 -0.14 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 -0.15 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.14 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.12 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.12 28 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.11 28 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.09 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.07 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.06 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.06 30 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.76 -0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 -0.17 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.15 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.04 -0.15 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.14 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.16 26 0 0 0
30DEC26 10.50 C 2.30 2.30 2.30 2.30 -0.16 26 2 4 +2
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.10 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.13 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 -0.09 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.12 28 0 88 0
30DEC26 13.00 C 1.05 1.05 1.05 1.08 -0.11 28 5 76 +5
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.09 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.05 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 17 0
TOTAL CALL 237 6,349 +52
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 10.50 P 0.01 0.01 0.01 0.01 0.00 29 4 44 +4
29JAN26 11.00 P 0.02 0.02 0.02 0.03 +0.01 27 14 87 +14
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 261 0
29JAN26 12.00 P 0.17 0.23 0.17 0.23 +0.06 25 27 519 +15
29JAN26 12.50 P 0.44 0.47 0.44 0.50 +0.11 27 5 754 +5
29JAN26 13.00 P 0.00 0.00 0.00 0.86 +0.14 27 0 994 0
29JAN26 13.50 P 0.00 0.00 0.00 1.30 +0.16 30 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.77 +0.15 32 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.27 +0.14 38 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.76 +0.11 41 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.35 +0.19 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.76 +0.08 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.37 +0.18 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.76 +0.04 70 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.37 +0.15 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.76 +0.06 78 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 +0.04 26 0 204 0
26FEB26 12.00 P 0.31 0.33 0.31 0.37 +0.05 26 50 298 +50
26FEB26 12.50 P 0.59 0.59 0.59 0.63 +0.07 27 25 602 -25
26FEB26 13.00 P 0.00 0.00 0.00 0.97 +0.10 27 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.37 +0.13 28 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.81 +0.13 29 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.29 +0.14 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.81 +0.16 39 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.35 +0.19 48 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.76 +0.08 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.37 +0.18 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.30 +0.11 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.78 +0.06 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.37 +0.15 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 117 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 258 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 +0.06 27 0 420 0
30MAR26 12.50 P 0.00 0.00 0.00 0.77 +0.06 28 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.09 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.48 +0.12 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 +0.13 30 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.13 30 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.85 +0.18 36 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.35 +0.18 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.76 +0.08 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.37 +0.18 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 +0.12 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.30 +0.11 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.81 +0.09 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.37 +0.15 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.76 +0.06 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.30 +0.11 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.86 +0.15 70 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.06 - 28 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.15 - 28 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.25 - 27 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.40 - 27 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.88 - 28 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 1.20 - 29 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.56 - 29 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 1.90 - 27 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 2.39 - 31 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 2.86 - 33 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 3.36 - 36 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 3.83 - 38 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 4.37 - 44 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 4.82 - 43 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.03 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 +0.05 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 +0.06 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 +0.10 27 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 +0.10 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 +0.11 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.59 +0.10 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 +0.13 28 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 +0.14 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 +0.13 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 +0.13 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 +0.12 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.30 +0.11 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 +0.09 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.37 +0.15 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.77 +0.07 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 +0.11 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 +0.02 29 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.04 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.07 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 +0.07 30 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.09 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 +0.11 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 +0.11 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 +0.12 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.13 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 +0.14 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 +0.15 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 +0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 +0.16 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 +0.17 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 +0.17 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 +0.17 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.98 +0.14 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.12 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.01 28 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 28 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.02 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.04 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 +0.05 29 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.06 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 +0.07 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 +0.09 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.11 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.11 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.12 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 +0.13 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.14 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.14 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 +0.15 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 +0.16 36 0 0 0
TOTAL PUT 125 11,718 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.75
29JAN26 8.75 C 0.00 0.00 0.00 5.06 -0.19 89 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.80 -0.20 79 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.56 -0.23 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.31 -0.19 74 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.05 -0.21 65 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.81 -0.20 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.31 -0.22 56 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.86 -0.17 59 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.31 -0.18 39 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.76 -0.25 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.34 -0.18 28 0 14 0
29JAN26 13.00 C 0.00 0.00 0.00 0.88 -0.18 24 0 33 0
29JAN26 13.50 C 0.52 0.52 0.48 0.50 -0.15 22 3 127 -3
29JAN26 14.00 C 0.33 0.33 0.24 0.24 -0.11 21 19 580 +13
29JAN26 14.50 C 0.16 0.17 0.11 0.10 -0.06 21 32 258 +21
29JAN26 15.00 C 0.06 0.06 0.06 0.04 -0.02 22 4 219 +4
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 -0.23 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 -0.22 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.08 -0.20 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 -0.22 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.31 -0.22 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.89 -0.14 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.36 -0.18 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.88 -0.24 28 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.41 -0.17 24 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.99 -0.18 22 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.65 -0.15 22 0 274 0
26FEB26 14.00 C 0.49 0.49 0.41 0.39 -0.14 21 8 610 +1
26FEB26 14.50 C 0.26 0.26 0.26 0.21 -0.10 21 6 279 +5
26FEB26 15.00 C 0.00 0.00 0.00 0.11 -0.06 21 0 47 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.05 21 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.08 -0.18 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.81 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.56 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 -0.19 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.09 -0.25 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.82 -0.20 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.32 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.08 -0.21 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.83 -0.21 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.38 -0.19 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.89 -0.28 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.42 -0.22 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.97 -0.16 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.54 -0.17 25 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.16 -0.16 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.84 -0.13 24 0 331 0
30MAR26 14.00 C 0.61 0.61 0.57 0.58 -0.12 23 10 105 +2
30MAR26 14.50 C 0.38 0.38 0.38 0.39 -0.10 23 2 36 +2
30MAR26 15.00 C 0.26 0.26 0.26 0.25 -0.09 23 1 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.14 - 35 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 3.90 - 34 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 3.41 - 31 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 2.94 - 29 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 2.49 - 28 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 2.06 - 27 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 1.63 - 25 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 1.28 - 25 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.97 - 24 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.72 - 24 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.53 - 24 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.37 - 24 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.25 - 24 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.17 - 24 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.05 - 25 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 -0.23 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.67 -0.16 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 -0.18 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 -0.19 33 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.94 -0.15 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 -0.18 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.00 -0.17 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 -0.18 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 -0.16 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 -0.16 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 -0.09 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.14 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.87 -0.13 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.11 25 0 14 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.05 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.06 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.16 -0.18 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.92 -0.18 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 -0.19 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 -0.15 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 -0.18 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 -0.19 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 -0.21 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 -0.18 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 -0.15 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 -0.17 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.17 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 -0.16 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 -0.14 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.13 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.12 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.10 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.09 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.08 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.07 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.06 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 -0.20 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 -0.20 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.20 -0.22 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 -0.22 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.55 -0.21 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.15 -0.21 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 -0.19 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 -0.19 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.17 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.87 -0.10 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.20 27 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.14 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.13 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.12 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.10 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.09 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 0 0
30DEC26 17.50 C 0.34 0.34 0.34 0.44 -0.07 27 6 12 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.06 27 0 20 0
TOTAL CALL 91 5,113 +51
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 159 0
29JAN26 13.00 P 0.06 0.07 0.06 0.07 +0.03 21 31 604 +31
29JAN26 13.50 P 0.14 0.20 0.14 0.20 +0.06 20 189 687 +189
29JAN26 14.00 P 0.34 0.34 0.34 0.44 +0.12 20 1 39 +1
29JAN26 14.50 P 0.00 0.00 0.00 0.81 +0.15 20 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.25 +0.17 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.80 +0.25 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 61 0
26FEB26 13.00 P 0.13 0.17 0.13 0.16 +0.03 21 3 114 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.32 +0.05 21 0 289 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 +0.07 20 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.90 +0.12 21 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.30 +0.13 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 +0.19 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 379 0
30MAR26 12.50 P 0.16 0.16 0.16 0.16 +0.02 23 50 178 +50
30MAR26 13.00 P 0.29 0.30 0.29 0.29 +0.04 23 5 312 0
30MAR26 13.50 P 0.45 0.45 0.45 0.48 +0.06 23 2 1,185 0
30MAR26 14.00 P 0.64 0.71 0.64 0.72 +0.08 23 26 322 +26
30MAR26 14.50 P 0.00 0.00 0.00 1.03 +0.10 23 0 28 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.08 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 +0.14 22 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 +0.20 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.25 +0.20 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29APR26 12.00 P 0.15 0.15 0.15 0.14 - 24 2 2 -
29APR26 12.50 P 0.23 0.23 0.23 0.24 - 24 4 4 -
29APR26 13.00 P 0.00 0.00 0.00 0.39 - 24 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.57 - 23 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.82 - 23 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 1.12 - 23 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 1.49 - 24 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 1.86 - 23 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 2.34 - 25 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 2.77 - 24 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 3.33 - 31 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 3.75 - 0 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 4.25 - 0 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 4.75 - 0 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.02 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 1,683 0
29JUN26 12.50 P 0.48 0.48 0.48 0.51 +0.04 26 1 44 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.06 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 +0.08 26 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.10 26 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 +0.09 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.90 +0.12 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.29 +0.14 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 +0.15 26 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 +0.14 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 +0.17 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.19 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 +0.22 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 +0.15 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.46 +0.19 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.95 +0.13 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.45 +0.21 33 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 +0.05 29 0 52 0
29SEP26 12.50 P 0.88 0.88 0.88 0.82 +0.06 29 4 103 +4
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.08 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.09 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 +0.10 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.12 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.25 +0.13 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.62 +0.14 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 +0.16 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.42 +0.17 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 +0.18 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 +0.19 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 +0.19 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.21 +0.21 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 +0.21 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.02 28 0 10 0
30DEC26 11.00 P 0.53 0.53 0.53 0.41 +0.03 28 1 1 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.05 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.06 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.09 28 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 +0.09 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 +0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.50 +0.16 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 +0.17 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.18 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 +0.19 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.20 32 0 0 0
TOTAL PUT 319 11,336 +306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.43
29JAN26 8.00 C 0.00 0.00 0.00 4.58 +0.05 115 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.26 -0.01 91 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.97 -0.07 69 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.53 +0.02 79 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.04 0.00 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.53 0.00 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.02 -0.02 45 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.51 -0.02 34 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.01 -0.04 24 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.59 -0.03 22 0 530 0
29JAN26 12.50 C 0.30 0.30 0.30 0.28 -0.04 21 12 465 +10
29JAN26 13.00 C 0.11 0.12 0.11 0.11 -0.01 21 30 400 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 436 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.31 +0.02 71 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.05 +0.01 65 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.75 -0.04 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.54 +0.01 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.28 -0.01 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.04 -0.01 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.81 +0.02 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.55 -0.01 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.05 -0.02 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.55 -0.03 26 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.09 -0.03 22 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.70 -0.03 21 0 115 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.03 20 0 421 0
26FEB26 13.00 C 0.23 0.23 0.23 0.21 -0.02 20 5 1,096 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.01 -0.05 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.68 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.63 +0.09 85 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.02 -0.05 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 -0.09 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.58 +0.03 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.31 -0.01 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.12 -0.03 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 -0.07 43 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.60 -0.08 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.28 -0.04 34 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 -0.04 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.84 +0.02 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.58 -0.01 33 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.06 -0.03 25 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 +0.02 26 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.22 -0.01 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.58 -0.01 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 239 0
30MAR26 13.50 C 0.25 0.25 0.25 0.22 -0.02 22 15 194 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.60 - 48 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.31 - 39 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.05 - 35 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 2.84 - 37 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 2.58 - 33 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 2.10 - 29 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 1.64 - 26 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.23 - 24 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.87 - 23 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.59 - 23 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.38 - 23 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.23 - 22 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.14 - 23 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 4.83 -0.05 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.58 +0.01 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.33 +0.01 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.12 -0.03 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.84 -0.02 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 -0.08 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 -0.04 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 -0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 -0.01 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.58 -0.03 29 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.12 -0.02 27 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 -0.03 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 -0.04 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.04 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 -0.03 23 0 400 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.58 +0.01 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.33 +0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.85 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.61 -0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 +0.01 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.87 +0.01 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 +0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.04 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 -0.02 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.03 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.08 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.05 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.85 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.07 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 -0.04 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.05 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 -0.07 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.07 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.06 22 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 62 7,826 +30
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1,543 0
29JAN26 12.00 P 0.10 0.10 0.10 0.11 +0.01 20 17 302 +17
29JAN26 12.50 P 0.26 0.27 0.26 0.30 +0.04 19 11 263 +1
29JAN26 13.00 P 0.63 0.63 0.63 0.62 +0.02 18 1 51 -1
29JAN26 13.50 P 0.00 0.00 0.00 1.08 +0.04 20 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.65 +0.16 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 110 0
26FEB26 11.50 P 0.08 0.08 0.08 0.08 +0.01 20 10 1,612 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 505 0
26FEB26 12.50 P 0.36 0.36 0.36 0.39 +0.01 19 1 22 +1
26FEB26 13.00 P 0.00 0.00 0.00 0.70 +0.01 19 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.59 +0.05 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.65 +0.14 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.58 +0.05 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 22 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 0.00 21 0 42 0
30MAR26 12.00 P 0.00 0.00 0.00 0.31 0.00 21 0 131 0
30MAR26 12.50 P 0.53 0.53 0.53 0.53 +0.01 21 15 31 +15
30MAR26 13.00 P 0.80 0.80 0.80 0.82 +0.01 21 100 100 +100
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.08 +0.02 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 +0.04 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.65 +0.06 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.07 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.58 -0.03 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.10 - 22 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.20 - 22 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.34 - 22 0 0 -
29APR26 12.00 P 0.54 0.54 0.54 0.55 - 22 24 24 -
29APR26 12.50 P 0.64 0.81 0.64 0.82 - 21 34 19 -
29APR26 13.00 P 0.00 0.00 0.00 1.16 - 21 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.53 - 20 0 0 -
29APR26 14.00 P 1.67 1.67 1.67 1.95 - 19 15 15 -
29APR26 14.50 P 2.12 2.12 2.12 2.40 - 15 15 15 -
29APR26 15.00 P 2.59 2.59 2.59 2.87 - 0 15 15 -
29APR26 15.50 P 0.00 0.00 0.00 3.34 - 0 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 3.83 - 0 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 4.32 - 0 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 4.82 - 0 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 0.00 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 0.00 22 0 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.01 22 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 120 0
29JUN26 12.50 P 0.94 0.94 0.93 0.93 -0.01 21 16 136 +16
29JUN26 13.00 P 0.00 0.00 0.00 1.25 -0.01 21 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 -0.03 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.03 -0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 -0.02 20 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.01 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.39 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 23 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 24 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 0.00 24 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 0.00 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.01 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.03 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.03 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 +0.02 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 0.00 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.50 -0.02 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.95 -0.03 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 -0.03 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 -0.03 0 0 0 0
30DEC26 8.50 P 0.08 0.08 0.08 0.06 0.00 23 20 20 +20
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 23 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 10.00 P 0.26 0.26 0.26 0.26 0.00 23 10 10 +10
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 +0.02 24 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 +0.03 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.72 +0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.01 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 -0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 -0.06 22 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.07 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 -0.03 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
TOTAL PUT 304 14,349 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.67
29JAN26 2.80 C 0.00 0.00 0.00 1.88 0.00 79 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.78 0.00 73 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.68 0.00 68 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.58 -0.01 62 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.38 -0.01 52 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.28 0.00 47 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.18 0.00 42 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.08 -0.01 37 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.78 -0.01 22 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.68 -0.01 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.58 0.00 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.48 0.00 0 0 102 0
29JAN26 4.30 C 0.00 0.00 0.00 0.39 0.00 21 0 161 0
29JAN26 4.40 C 0.33 0.33 0.33 0.31 0.00 23 5 791 0
29JAN26 4.50 C 0.27 0.27 0.27 0.23 -0.01 22 1 1,489 -1
29JAN26 4.60 C 0.20 0.20 0.18 0.17 0.00 24 225 1,606 -120
29JAN26 4.70 C 0.15 0.15 0.13 0.13 +0.01 26 38 3,218 +18
29JAN26 4.80 C 0.09 0.10 0.08 0.08 0.00 24 66 3,834 0
29JAN26 4.90 C 0.07 0.07 0.06 0.06 0.00 26 75 6,128 0
29JAN26 5.00 C 0.05 0.05 0.04 0.04 0.00 27 241 1,556 +241
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 358 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 - 76 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.19 +0.01 33 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 -0.01 14 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.51 0.00 22 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.43 0.00 23 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.34 -0.01 21 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 1,109 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 0.00 23 0 779 0
26FEB26 4.70 C 0.00 0.00 0.00 0.16 -0.01 22 0 230 0
26FEB26 4.80 C 0.13 0.13 0.13 0.12 0.00 22 100 701 0
26FEB26 4.90 C 0.10 0.10 0.10 0.09 -0.01 23 105 365 +105
26FEB26 5.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,489 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 24 0 406 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.50 0.00 38 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.29 -0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.20 0.00 27 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.01 17 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 0.00 23 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 0.00 23 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 -0.01 22 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.46 0.00 22 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 0.00 22 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 2,035 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 0.00 23 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 -0.01 22 0 3,960 0
30MAR26 4.80 C 0.00 0.00 0.00 0.17 -0.01 22 0 2,423 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 0.00 23 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 773 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 743 0
30MAR26 5.50 C 0.04 0.04 0.04 0.03 0.00 24 10 781 +10
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.21 - 25 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 1.11 - 22 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 1.01 - 19 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.91 - 15 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.82 - 20 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.73 - 20 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.64 - 20 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.57 - 22 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.49 - 22 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.41 - 21 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.35 - 21 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.29 - 21 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.24 - 21 0 0 -
29APR26 4.80 C 0.21 0.21 0.21 0.20 - 22 7 7 -
29APR26 4.90 C 0.17 0.17 0.17 0.16 - 22 9 9 -
29APR26 5.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.07 - 22 0 0 -
29APR26 5.50 C 0.05 0.05 0.05 0.04 - 23 10 10 -
29APR26 5.75 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.12 -0.01 17 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.03 -0.01 22 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 -0.01 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.01 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 -0.02 22 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 -0.02 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.03 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.01 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.01 21 0 110 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 -0.01 21 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 -0.01 21 0 357 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 0.00 21 0 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 245 0
29JUN26 5.75 C 0.05 0.05 0.05 0.03 0.00 22 5 75 +5
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 0.00 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 0.00 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 -0.01 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 -0.01 16 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 0.00 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.02 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 0.00 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.01 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 0.00 22 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.01 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 0.00 22 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 0.00 22 0 2,608 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 0.00 22 0 31 0
29SEP26 5.25 C 0.16 0.16 0.15 0.15 0.00 22 105 349 +105
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 22 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.53 +0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 0.00 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 -0.02 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.01 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.02 20 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 54 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.01 21 0 49 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 -0.01 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.01 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 -0.01 21 0 8 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.01 21 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 5 0
30DEC26 6.00 C 0.09 0.09 0.09 0.07 -0.01 22 50 90 +50
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 6.50 C 0.05 0.05 0.05 0.03 -0.01 21 50 50 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 - 22 0 0 -
TOTAL CALL 1,102 67,540 +463
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 820 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 540 0
29JAN26 4.40 P 0.03 0.03 0.03 0.03 0.00 23 10 816 0
29JAN26 4.50 P 0.05 0.05 0.05 0.05 0.00 23 20 623 0
29JAN26 4.60 P 0.07 0.08 0.07 0.09 0.00 24 68 577 +68
29JAN26 4.70 P 0.12 0.13 0.11 0.13 -0.01 22 105 1,917 +40
29JAN26 4.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 0.00 30 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.34 +0.01 54 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.59 +0.01 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.84 +0.01 67 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.09 +0.01 74 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.34 +0.01 80 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.59 - 85 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 157 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 22 20 179 -20
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 2,194 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 21 0 525 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 442 0
26FEB26 4.50 P 0.07 0.07 0.07 0.08 -0.01 21 20 111 +20
26FEB26 4.60 P 0.10 0.10 0.10 0.13 0.00 23 5 105 0
26FEB26 4.70 P 0.15 0.15 0.15 0.17 0.00 22 100 104 0
26FEB26 4.80 P 0.19 0.19 0.19 0.23 0.00 22 1 31 +1
26FEB26 4.90 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.84 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.34 +0.01 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.59 +0.01 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.84 +0.01 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.09 +0.01 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.34 +0.01 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.59 - 64 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 7,559 0
30MAR26 4.00 P 0.02 0.02 0.02 0.02 0.00 23 8 5,955 -8
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 4,142 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 770 0
30MAR26 4.30 P 0.05 0.05 0.05 0.06 0.00 22 7 3,167 0
30MAR26 4.40 P 0.08 0.08 0.08 0.09 0.00 23 20 3,391 +20
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 22 0 367 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 22 0 1,195 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 0.00 22 0 93 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 0.00 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 0.00 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.01 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.84 +0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 +0.01 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.34 +0.01 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.59 +0.02 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.04 - 22 0 0 -
29APR26 4.20 P 0.05 0.05 0.05 0.05 - 21 60 60 -
29APR26 4.30 P 0.00 0.00 0.00 0.07 - 21 0 0 -
29APR26 4.40 P 0.09 0.09 0.09 0.11 - 22 20 20 -
29APR26 4.50 P 0.00 0.00 0.00 0.14 - 22 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.18 - 21 0 0 -
29APR26 4.70 P 0.21 0.21 0.21 0.23 - 22 30 30 -
29APR26 4.80 P 0.00 0.00 0.00 0.29 - 22 0 0 -
29APR26 4.90 P 0.33 0.33 0.33 0.36 - 23 17 17 -
29APR26 5.00 P 0.00 0.00 0.00 0.42 - 22 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.63 - 24 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.85 - 25 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 1.10 - 30 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 1.34 - 31 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.59 - 35 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.84 - 39 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 2.09 - 42 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 2.34 - 45 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 2.59 - 49 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 21 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 21 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 1,012 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 20 0 918 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 20 0 1,269 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.01 20 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 0.00 20 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 0.00 20 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.01 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.01 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.01 18 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 +0.01 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 22 0 431 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 22 0 908 0
29SEP26 4.00 P 0.11 0.11 0.11 0.12 0.00 23 4 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 23 0 217 0
29SEP26 4.30 P 0.21 0.21 0.21 0.22 0.00 23 20 39 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 0.00 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.01 23 0 90 0
29SEP26 4.70 P 0.43 0.43 0.43 0.43 +0.01 23 30 44 +30
29SEP26 4.80 P 0.49 0.49 0.49 0.49 +0.01 23 30 32 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.55 0.00 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.01 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.01 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.01 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.01 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.01 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 - 36 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 80 0
30DEC26 3.70 P 0.06 0.06 0.06 0.08 +0.01 22 6 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 144 0
30DEC26 3.90 P 0.11 0.11 0.11 0.11 -0.01 21 10 102 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 22 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 0.00 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 0.00 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 0.00 22 0 34 0
30DEC26 4.60 P 0.40 0.40 0.40 0.40 0.00 22 60 65 +60
30DEC26 4.70 P 0.47 0.47 0.47 0.46 0.00 23 10 40 +10
30DEC26 4.80 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 - 32 0 0 -
TOTAL PUT 681 80,620 +256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 35.20
29JAN26 21.00 C 0.00 0.00 0.00 14.25 -0.58 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.26 -0.58 61 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.55 -0.42 106 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.48 -0.41 91 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.26 -0.59 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.27 -0.58 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.27 -0.58 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.50 -0.36 61 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.49 -0.39 53 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.37 -0.58 37 0 15 0
29JAN26 31.00 C 4.60 4.60 4.60 4.36 -0.54 30 2 30 -2
29JAN26 32.00 C 0.00 0.00 0.00 3.45 -0.76 29 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.69 -0.48 31 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.11 -0.35 35 0 133 0
29JAN26 35.00 C 0.00 0.00 0.00 1.56 -0.29 35 0 116 0
29JAN26 36.00 C 0.00 0.00 0.00 1.08 -0.26 35 0 97 0
29JAN26 37.00 C 0.89 0.89 0.89 0.74 -0.22 35 1 182 -1
29JAN26 38.00 C 0.64 0.64 0.50 0.48 -0.19 35 4 119 0
29JAN26 39.00 C 0.40 0.40 0.40 0.30 -0.14 35 15 122 0
29JAN26 40.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 80 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 53 0
29JAN26 42.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 46 0
29JAN26 43.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 3 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 13.32 -0.57 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.55 -0.42 72 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.64 -0.26 71 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.47 -0.38 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.63 -0.39 58 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.49 -0.70 45 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 7.64 -0.58 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.49 -0.66 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.68 -0.27 37 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 4.89 -0.26 38 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.97 -0.36 34 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.26 -0.36 34 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.67 -0.30 35 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.10 -0.30 34 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 1.66 -0.25 34 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 1.29 -0.23 35 0 41 0
26FEB26 38.00 C 0.00 0.00 0.00 0.97 -0.22 35 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 0.72 -0.21 34 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.53 -0.16 34 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 0.38 -0.13 34 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.27 -0.10 34 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 60 0
26FEB26 44.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.71 -0.69 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.59 -0.44 100 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.02 -0.39 91 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.22 -0.79 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.15 -0.27 94 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.67 -0.25 91 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.10 -0.32 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.35 -0.58 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.06 -0.28 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.69 -0.25 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.57 -0.57 66 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.52 -0.60 57 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.56 -0.41 55 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.64 -0.27 54 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 10.75 -0.10 54 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.74 -0.28 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.49 -0.81 31 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.82 -0.40 41 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.57 -0.65 28 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.78 -0.50 31 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.33 -0.18 38 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.60 -0.25 38 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 3.84 -0.29 36 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.25 -0.28 36 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 2.71 -0.28 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.28 -0.24 36 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 1.89 -0.22 36 0 194 0
30MAR26 38.00 C 0.00 0.00 0.00 1.54 -0.22 36 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.25 -0.24 36 0 127 0
30MAR26 40.00 C 0.00 0.00 0.00 1.00 -0.21 36 0 197 0
30MAR26 41.00 C 0.00 0.00 0.00 0.79 -0.19 36 0 47 0
30MAR26 42.00 C 0.00 0.00 0.00 0.63 -0.15 36 0 41 0
30MAR26 43.00 C 0.00 0.00 0.00 0.49 -0.13 36 0 27 0
30MAR26 44.00 C 0.00 0.00 0.00 0.38 -0.11 35 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 -0.09 35 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.61 - 30 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 7.82 - 34 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 6.86 - 31 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 6.10 - 32 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 5.45 - 34 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 4.74 - 34 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 4.26 - 36 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 3.66 - 36 0 0 -
29APR26 35.00 C 3.28 3.28 3.28 3.16 - 36 6 6 -
29APR26 36.00 C 2.82 2.82 2.82 2.76 - 36 15 15 -
29APR26 37.00 C 0.00 0.00 0.00 2.34 - 36 0 0 -
29APR26 38.00 C 2.13 2.13 2.13 2.01 - 37 15 15 -
29APR26 39.00 C 0.00 0.00 0.00 1.70 - 37 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.43 - 37 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.19 - 36 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.99 - 36 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 0.81 - 36 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 0.65 - 36 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 0.53 - 36 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 18.15 -0.39 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.67 -0.36 65 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.10 -0.45 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.53 -0.54 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.15 -0.42 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.69 -0.56 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.57 -0.57 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.52 -0.63 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.58 -0.39 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.74 -0.26 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.75 -0.50 36 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.77 -0.57 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.01 -0.64 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.32 -0.13 39 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.55 -0.34 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.83 -0.41 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.16 -0.46 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.19 -0.72 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.90 -0.39 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.33 -0.41 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.74 -0.27 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.31 -0.27 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 2.92 -0.25 37 0 38 0
29JUN26 38.00 C 2.57 2.57 2.57 2.56 -0.23 37 15 60 +15
29JUN26 39.00 C 0.00 0.00 0.00 2.24 -0.22 37 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 1.93 -0.24 37 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 1.68 -0.22 37 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.44 -0.20 37 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.24 -0.18 37 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 1.06 -0.17 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.91 -0.14 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.78 -0.13 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.70 -0.44 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.52 -0.63 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.62 -0.52 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.74 -0.50 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.81 -0.65 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.95 -0.57 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.16 -0.55 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.42 -0.46 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.95 -0.11 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.05 -0.33 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.44 -0.24 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 5.90 -0.32 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.33 -0.20 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 4.84 -0.29 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.34 -0.27 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.93 -0.28 37 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 3.55 -0.26 37 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.21 -0.24 37 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 2.89 -0.22 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.60 -0.22 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.32 -0.24 37 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.09 -0.23 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.87 -0.22 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 -0.21 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.49 -0.18 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 13.59 -0.56 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.78 -0.46 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.91 -0.45 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.07 -0.46 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.29 -0.42 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.50 -0.44 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.93 -0.33 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.18 -0.42 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.56 -0.41 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.98 -0.39 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.44 -0.37 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.95 -0.41 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.45 -0.42 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.04 -0.30 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.64 -0.29 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.28 -0.27 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.93 -0.27 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.62 -0.32 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.33 -0.31 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.07 -0.29 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.81 -0.28 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.58 -0.24 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 -0.22 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 -0.21 37 0 0 0
TOTAL CALL 73 18,356 +12
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 35 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 59 0
29JAN26 31.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 523 0
29JAN26 32.00 P 0.28 0.28 0.28 0.27 +0.04 34 10 305 +10
29JAN26 33.00 P 0.42 0.46 0.42 0.48 +0.10 34 21 286 0
29JAN26 34.00 P 0.68 0.76 0.68 0.78 +0.11 34 18 507 0
29JAN26 35.00 P 0.00 0.00 0.00 1.21 +0.16 34 0 634 0
29JAN26 36.00 P 0.00 0.00 0.00 1.76 +0.20 34 0 167 0
29JAN26 37.00 P 0.00 0.00 0.00 2.43 +0.26 34 0 105 0
29JAN26 38.00 P 0.00 0.00 0.00 3.28 +0.40 37 0 30 0
29JAN26 39.00 P 0.00 0.00 0.00 4.14 +0.57 39 0 0 0
29JAN26 40.00 P 4.65 4.65 4.65 4.91 +0.42 34 4 20 +4
29JAN26 41.00 P 0.00 0.00 0.00 5.85 +0.37 35 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.81 +0.36 34 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.00 +0.55 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.80 +0.37 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.89 +0.43 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 102 0
26FEB26 31.00 P 0.37 0.37 0.37 0.40 +0.05 34 24 101 +21
26FEB26 32.00 P 0.00 0.00 0.00 0.61 +0.07 34 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.91 +0.12 34 0 107 0
26FEB26 34.00 P 0.00 0.00 0.00 1.28 +0.15 34 0 19 0
26FEB26 35.00 P 0.00 0.00 0.00 1.72 +0.15 34 0 45 0
26FEB26 36.00 P 0.00 0.00 0.00 2.23 +0.15 33 0 15 0
26FEB26 37.00 P 2.78 2.78 2.78 2.88 +0.21 34 15 46 +1
26FEB26 38.00 P 0.00 0.00 0.00 3.69 +0.52 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.41 +0.34 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.19 +0.32 35 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 5.87 +0.14 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.93 +0.30 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.00 +0.43 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.83 +0.30 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.96 +0.44 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 159 0
30MAR26 30.00 P 0.50 0.50 0.50 0.54 +0.06 36 15 2,642 +15
30MAR26 31.00 P 0.72 0.72 0.72 0.77 +0.10 36 1 417 0
30MAR26 32.00 P 1.02 1.02 1.02 1.02 +0.09 35 30 176 +30
30MAR26 33.00 P 1.35 1.35 1.35 1.39 +0.14 36 50 136 -50
30MAR26 34.00 P 0.00 0.00 0.00 1.80 +0.18 36 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 2.25 +0.18 35 0 62 0
30MAR26 36.00 P 0.00 0.00 0.00 2.80 +0.19 35 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.41 +0.21 35 0 60 0
30MAR26 38.00 P 0.00 0.00 0.00 3.93 +0.08 33 0 59 0
30MAR26 39.00 P 0.00 0.00 0.00 4.78 +0.42 35 0 25 0
30MAR26 40.00 P 0.00 0.00 0.00 5.70 +0.40 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.53 +0.60 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.96 +0.22 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.06 +0.24 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.24 +0.51 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.98 +0.31 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.85 +0.22 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 - 36 0 0 -
29APR26 28.00 P 0.41 0.41 0.41 0.41 - 36 1 1 -
29APR26 29.00 P 0.56 0.56 0.56 0.58 - 36 1 1 -
29APR26 30.00 P 0.79 0.79 0.79 0.78 - 36 1 1 -
29APR26 31.00 P 0.00 0.00 0.00 1.03 - 36 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 1.34 - 35 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 1.69 - 35 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 2.13 - 35 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 2.62 - 36 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 3.17 - 36 0 0 -
29APR26 37.00 P 3.71 3.81 3.66 3.77 - 36 36 36 -
29APR26 38.00 P 4.37 4.48 4.37 4.43 - 36 28 28 -
29APR26 39.00 P 0.00 0.00 0.00 5.17 - 37 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 5.93 - 37 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 6.83 - 39 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 7.61 - 39 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 8.53 - 40 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 9.36 - 40 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 10.25 - 40 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.04 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 +0.04 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.74 +0.11 37 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 +0.09 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.20 +0.07 36 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.51 +0.13 36 0 1,750 0
29JUN26 31.00 P 0.00 0.00 0.00 1.86 +0.12 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 2.26 +0.13 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.72 +0.16 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 3.22 +0.18 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 3.76 +0.19 36 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 4.33 +0.20 36 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 4.97 +0.23 36 0 6 0
29JUN26 38.00 P 0.00 0.00 0.00 5.64 +0.24 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 6.48 +0.46 37 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 7.07 +0.20 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.65 -0.07 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.57 +0.06 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.34 +0.06 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.17 +0.17 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.10 +0.10 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.99 +0.43 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.05 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 +0.04 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.08 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 +0.09 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 +0.11 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.08 +0.11 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.46 +0.12 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 +0.14 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.37 +0.15 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 +0.17 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.44 +0.18 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 5.02 +0.20 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.64 +0.21 36 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 +0.22 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.99 +0.24 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.75 +0.50 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.43 +0.33 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.05 +0.17 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.98 +0.34 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.75 +0.33 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.62 +0.43 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.03 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.03 37 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 +0.08 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.89 +0.11 36 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 +0.10 36 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.62 +0.12 36 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.03 +0.16 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 +0.17 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.98 +0.20 36 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.49 +0.21 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.05 +0.23 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 +0.25 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.27 +0.27 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.91 +0.21 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.59 +0.23 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 +0.32 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.98 +0.36 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 +0.42 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.50 +0.44 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.20 +0.32 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 +0.36 36 0 0 0
TOTAL PUT 255 22,118 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.37
29JAN26 4.30 C 0.00 0.00 0.00 1.10 +0.01 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.70 +0.01 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 -0.01 18 0 30 0
29JAN26 5.50 C 0.05 0.05 0.05 0.07 +0.01 19 100 2,545 0
29JAN26 5.75 C 0.01 0.01 0.01 0.01 -0.01 16 30 87 +30
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 0.00 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 0.00 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 0.00 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.47 0.00 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 0.00 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.12 - 21 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 1.02 - 18 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.92 - 16 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.83 - 18 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.75 - 20 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.67 - 21 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.58 - 20 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.50 - 19 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.33 - 19 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.21 - 19 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.12 - 19 0 0 -
29APR26 6.00 C 0.06 0.06 0.06 0.07 - 20 20 20 -
29APR26 6.25 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 1.24 0.00 18 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 0.00 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.05 0.00 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 0.00 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.02 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.01 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 0.00 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 +0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 150 38,103 +30
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 0.00 17 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.39 +0.01 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 0.00 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.40 0.00 17 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 18 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.25 0.00 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 0.00 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.01 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.04 - 19 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.06 - 20 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.08 - 19 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.16 - 19 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.28 - 19 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.45 - 19 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.65 - 19 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.88 - 0 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.13 - 0 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.38 - 0 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.63 - 0 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 1.88 - 0 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 2.13 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 2.38 - 0 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 0.00 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 0.00 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 17 0 140 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 0.00 16 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 0.00 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.02 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
TOTAL PUT 0 8,866 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.83
29JAN26 2.80 C 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.94 0.00 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.34 0.00 15 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 0.00 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 0.00 22 0 33 0
29JAN26 4.00 C 0.03 0.03 0.03 0.04 0.00 22 10 230 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
26FEB26 3.80 C 0.15 0.15 0.15 0.15 -0.01 20 30 160 +30
26FEB26 3.90 C 0.00 0.00 0.00 0.10 -0.02 20 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 0.00 21 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 0.00 22 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 0.00 22 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 +0.01 23 0 560 0
30MAR26 4.00 C 0.12 0.12 0.12 0.12 0.00 23 22 352 +22
30MAR26 4.10 C 0.00 0.00 0.00 0.09 0.00 23 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 - 0 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.85 - 0 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.76 - 0 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.66 - 0 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.57 - 16 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.50 - 21 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.42 - 21 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.35 - 22 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.29 - 22 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.23 - 22 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.15 - 23 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.12 - 23 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.10 - 24 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.07 - 23 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.06 - 25 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.04 - 24 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 0.00 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 -0.01 18 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.01 17 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.53 0.00 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 0.00 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.01 23 0 40 0
29JUN26 3.90 C 0.24 0.24 0.24 0.23 0.00 21 15 67 -15
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 0.00 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 0.00 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 0.00 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 0.00 23 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 4.60 C 0.10 0.10 0.10 0.10 0.00 25 13 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 0.00 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 +0.01 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 0.00 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 90 15,411 +37
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 126 0
29JAN26 3.70 P 0.04 0.04 0.04 0.05 +0.01 24 10 168 +10
29JAN26 3.80 P 0.08 0.08 0.08 0.09 +0.01 25 20 426 +20
29JAN26 3.90 P 0.12 0.12 0.12 0.14 0.00 24 40 169 +40
29JAN26 4.00 P 0.00 0.00 0.00 0.21 0.00 25 0 275 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 -0.01 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 0.00 30 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 0.00 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 +0.01 41 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 +0.01 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.99 +0.01 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 +0.01 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 +0.01 65 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 +0.01 74 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.69 +0.01 82 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 75 0
26FEB26 3.70 P 0.06 0.06 0.06 0.06 -0.01 20 30 57 +30
26FEB26 3.80 P 0.00 0.00 0.00 0.11 -0.01 21 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 -0.02 21 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.59 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.01 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.01 49 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.01 24 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 +0.01 24 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 0.00 24 0 197 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.42 -0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 +0.01 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 +0.01 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.04 - 22 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.09 - 22 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.13 - 23 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.17 - 23 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.23 - 24 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.30 - 25 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.36 - 24 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.44 - 25 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.52 - 25 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.61 - 27 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.70 - 28 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.80 - 30 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.90 - 32 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.01 22 0 50 0
29JUN26 3.80 P 0.20 0.20 0.20 0.21 +0.01 23 20 41 +20
29JUN26 3.90 P 0.00 0.00 0.00 0.27 +0.01 24 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 0.00 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 -0.01 23 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 -0.01 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 23 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
29SEP26 3.60 P 0.22 0.22 0.22 0.23 0.00 25 20 86 +20
29SEP26 3.70 P 0.00 0.00 0.00 0.28 0.00 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 0.00 25 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 0.00 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 0.00 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 -0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 -0.01 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 0.00 24 0 10 0
30DEC26 3.70 P 0.31 0.31 0.31 0.30 -0.01 24 1 48 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 24 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.01 24 0 10 0
30DEC26 4.00 P 0.51 0.51 0.51 0.48 0.00 25 10 15 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 0.00 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
TOTAL PUT 151 13,830 +151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 27.20
29JAN26 19.00 C 0.00 0.00 0.00 8.24 -0.31 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.74 -0.31 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.26 -0.27 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.25 -0.32 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.26 -0.30 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.27 -0.30 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.30 -0.29 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.38 -0.23 26 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.57 -0.21 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.94 -0.18 26 0 404 0
29JAN26 28.00 C 0.65 0.65 0.55 0.50 -0.14 26 21 448 +4
29JAN26 29.00 C 0.38 0.38 0.29 0.25 -0.08 26 5 572 +1
29JAN26 30.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 598 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.28 -0.32 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.79 -0.26 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.29 -0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.31 -0.30 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.33 -0.30 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.37 -0.29 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.46 -0.17 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.63 -0.26 26 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 1.89 -0.19 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.31 -0.16 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.86 -0.13 26 0 46 0
26FEB26 29.00 C 0.64 0.64 0.64 0.55 -0.09 27 15 845 +15
26FEB26 30.00 C 0.46 0.46 0.38 0.32 -0.09 26 78 963 +63
26FEB26 31.00 C 0.30 0.30 0.25 0.18 -0.06 26 31 618 +31
26FEB26 32.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.84 -0.29 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.35 -0.17 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.86 -0.29 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.29 -0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.03 -0.02 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.40 -0.20 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.40 -0.30 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.46 -0.17 28 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.56 -0.29 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.70 -0.16 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.92 -0.18 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.26 -0.17 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 1.72 -0.14 28 0 394 0
30MAR26 28.00 C 0.00 0.00 0.00 1.27 -0.12 28 0 440 0
30MAR26 29.00 C 1.05 1.05 0.96 0.93 -0.09 28 40 665 +40
30MAR26 30.00 C 0.00 0.00 0.00 0.64 -0.10 28 0 181 0
30MAR26 31.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 651 0
30MAR26 32.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 199 0
30MAR26 33.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 62 0
30MAR26 34.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 8.52 - 40 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 8.03 - 38 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 7.48 - 32 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 6.48 - 27 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 5.58 - 28 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 4.73 - 28 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 3.91 - 28 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 3.19 - 28 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 2.55 - 28 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 2.01 - 28 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 1.56 - 28 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.21 - 29 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.90 - 29 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.66 - 29 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.48 - 29 0 0 -
29APR26 33.00 C 0.48 0.48 0.48 0.34 - 29 8 8 -
29APR26 34.00 C 0.00 0.00 0.00 0.24 - 29 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.16 - 28 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 9.47 -0.08 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.01 -0.14 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.53 -0.25 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.07 -0.33 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.58 -0.16 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 -0.18 31 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 -0.32 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.99 -0.09 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.22 -0.11 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.55 -0.10 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.91 -0.13 30 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.42 -0.12 30 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 1.98 -0.11 30 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.60 -0.09 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.27 -0.12 30 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.00 -0.10 30 0 23 0
29JUN26 32.00 C 0.85 0.85 0.85 0.78 -0.08 30 15 44 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.60 -0.07 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 -0.05 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 0.00 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 8.61 -0.20 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.15 -0.25 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.64 -0.24 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 6.68 -0.19 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 -0.11 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.11 -0.21 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.42 -0.15 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.75 -0.24 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 -0.17 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.76 -0.12 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.33 -0.12 30 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 -0.14 30 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 -0.12 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 -0.12 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 -0.09 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 0.80 -0.08 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.66 -0.07 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.52 -0.06 30 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.69 -0.17 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.20 -0.21 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 -0.16 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 -0.18 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.14 -0.17 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.41 -0.18 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.74 -0.19 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 -0.17 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.68 -0.09 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.22 -0.13 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.81 -0.12 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.11 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 -0.09 31 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 1.86 -0.09 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.07 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.10 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 -0.10 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 -0.07 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.07 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 -0.07 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
TOTAL CALL 213 19,337 +169
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 250 0
29JAN26 26.00 P 0.28 0.28 0.28 0.32 +0.04 26 25 588 0
29JAN26 27.00 P 0.52 0.52 0.52 0.69 +0.09 26 5 1,208 0
29JAN26 28.00 P 0.00 0.00 0.00 1.25 +0.12 26 0 798 0
29JAN26 29.00 P 0.00 0.00 0.00 2.01 +0.18 27 0 1,090 0
29JAN26 30.00 P 0.00 0.00 0.00 2.88 +0.23 28 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.84 +0.32 31 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.82 +0.18 34 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 5.82 +0.15 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.82 +0.29 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.80 +0.25 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.81 +0.23 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.82 +0.29 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.82 0.00 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.84 +0.10 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.81 +0.22 66 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 1,092 0
26FEB26 26.00 P 0.54 0.54 0.54 0.57 +0.05 26 8 231 0
26FEB26 27.00 P 0.00 0.00 0.00 0.99 +0.10 26 0 587 0
26FEB26 28.00 P 0.00 0.00 0.00 1.55 +0.12 27 0 2,959 0
26FEB26 29.00 P 0.00 0.00 0.00 2.26 +0.17 27 0 492 0
26FEB26 30.00 P 0.00 0.00 0.00 3.05 +0.26 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.94 +0.26 29 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.86 +0.18 30 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.83 +0.16 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.82 +0.29 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.81 +0.08 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.82 +0.24 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.82 +0.29 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.82 0.00 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.84 +0.10 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.81 +0.22 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 252 0
30MAR26 25.00 P 0.54 0.55 0.54 0.55 +0.03 28 9 601 +4
30MAR26 26.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 319 0
30MAR26 27.00 P 0.00 0.00 0.00 1.33 +0.10 28 0 1,555 0
30MAR26 28.00 P 0.00 0.00 0.00 1.88 +0.11 28 0 591 0
30MAR26 29.00 P 0.00 0.00 0.00 2.55 +0.14 29 0 492 0
30MAR26 30.00 P 2.97 2.97 2.97 3.30 +0.17 29 20 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.12 +0.24 30 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.98 +0.16 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.92 +0.25 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.85 +0.13 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.84 +0.11 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.82 +0.06 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.82 +0.11 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.82 0.00 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.84 +0.10 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.81 +0.07 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.80 -0.08 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.80 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.30 - 29 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.48 - 28 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.76 - 28 0 0 -
29APR26 26.00 P 1.08 1.08 1.08 1.11 - 28 60 60 -
29APR26 27.00 P 1.52 1.52 1.51 1.57 - 28 10 10 -
29APR26 28.00 P 0.00 0.00 0.00 2.10 - 28 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 2.76 - 29 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 3.49 - 29 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 4.27 - 30 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 5.09 - 30 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 6.00 - 31 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 7.06 - 36 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 7.84 - 30 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 8.85 - 34 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JUN26 20.00 P 0.21 0.21 0.21 0.22 +0.02 30 2 559 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 140 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 +0.06 29 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 1.10 +0.07 29 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.50 +0.10 29 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.95 +0.09 29 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.49 +0.12 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 +0.11 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.80 +0.27 29 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.58 +0.11 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.38 +0.18 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.16 +0.25 30 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 7.03 +0.13 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.95 +0.14 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.82 +0.12 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.72 +0.16 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.63 +0.04 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.56 -0.04 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.55 +0.08 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.45 +0.22 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.41 +0.28 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.40 +0.21 26 0 0 0
29SEP26 19.00 P 0.30 0.30 0.30 0.30 +0.02 31 1 1 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.02 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.03 30 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.03 30 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 +0.08 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.10 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.51 +0.12 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 +0.08 30 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.64 +0.10 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.29 +0.10 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.15 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.76 +0.15 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 +0.11 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.41 +0.12 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.19 +0.05 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.05 +0.02 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 +0.10 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 +0.12 31 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 +0.18 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.67 +0.16 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.61 +0.19 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.52 +0.14 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.53 +0.20 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.04 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.05 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.06 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.35 +0.06 31 0 53 0
30DEC26 26.00 P 2.80 2.80 2.80 2.84 +0.07 31 2 47 +2
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.08 30 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.98 +0.09 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.62 +0.10 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.33 +0.13 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 +0.05 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.83 +0.11 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 +0.12 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.42 +0.07 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.26 +0.08 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.15 +0.13 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.05 +0.19 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.86 +0.09 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.76 +0.10 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.68 +0.17 30 0 0 0
TOTAL PUT 142 23,084 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.31
29JAN26 13.00 C 0.00 0.00 0.00 4.33 -0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.85 -0.07 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.85 -0.13 15 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.36 -0.07 15 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.88 -0.10 13 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.50 -0.08 15 0 6 0
29JAN26 17.50 C 0.31 0.31 0.26 0.25 -0.06 16 42 541 +38
29JAN26 18.00 C 0.10 0.10 0.10 0.09 -0.05 15 23 154 +10
29JAN26 18.50 C 0.03 0.03 0.03 0.03 -0.02 16 60 228 +35
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 354 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.38 -0.06 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.41 -0.06 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.89 -0.03 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.40 -0.06 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.91 -0.07 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.46 -0.06 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.02 -0.08 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.67 -0.08 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.41 -0.06 16 0 17 0
26FEB26 18.00 C 0.24 0.24 0.24 0.23 -0.04 16 10 70 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 78 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 69 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.50 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.93 -0.04 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.95 -0.06 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.03 +0.01 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.61 -0.05 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.22 -0.07 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.91 -0.06 19 0 365 0
30MAR26 17.50 C 0.00 0.00 0.00 0.65 -0.05 19 0 132 0
30MAR26 18.00 C 0.00 0.00 0.00 0.45 -0.04 19 0 241 0
30MAR26 18.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 131 0
30MAR26 19.00 C 0.21 0.21 0.21 0.20 -0.02 20 1 150 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 87 0
30MAR26 20.00 C 0.10 0.10 0.10 0.07 -0.01 20 1 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.50 - 31 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 3.99 - 26 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 3.47 - 19 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 3.06 - 25 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 2.55 - 20 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 2.04 - 16 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 1.70 - 19 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 1.32 - 19 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 1.01 - 19 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.78 - 19 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.57 - 19 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.42 - 20 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.29 - 20 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.19 - 20 0 0 -
29APR26 20.00 C 0.15 0.15 0.15 0.13 - 20 1 1 -
29APR26 21.00 C 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 4.50 -0.11 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.01 -0.11 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.52 -0.12 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.10 -0.07 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.63 -0.10 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.21 -0.08 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.83 -0.04 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 -0.07 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 -0.05 20 0 7 0
29JUN26 17.50 C 0.98 0.98 0.98 0.93 -0.07 20 1 5 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.71 -0.06 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.05 20 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.03 20 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 531 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.10 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 -0.06 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.59 -0.06 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 -0.12 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 -0.04 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 -0.06 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 -0.07 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 -0.07 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.06 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.06 21 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.05 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 -0.04 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 -0.05 21 0 62 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.04 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.52 -0.09 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.06 -0.07 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 -0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 -0.09 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 -0.06 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.04 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 -0.03 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 -0.03 20 0 26 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 -0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 -0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.03 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.04 21 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.03 21 0 8 0
30DEC26 21.00 C 0.36 0.36 0.36 0.37 -0.01 21 2 39 +2
30DEC26 22.00 C 0.28 0.28 0.28 0.25 -0.01 21 3 61 +3
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 144 5,387 +100
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 18 0 16 0
29JAN26 16.50 P 0.06 0.06 0.06 0.06 0.00 16 1 70 +1
29JAN26 17.00 P 0.16 0.19 0.16 0.17 0.00 16 27 296 +25
29JAN26 17.50 P 0.40 0.40 0.40 0.39 -0.01 15 2 262 +2
29JAN26 18.00 P 0.00 0.00 0.00 0.77 +0.06 17 0 170 0
29JAN26 18.50 P 0.00 0.00 0.00 1.23 +0.07 20 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.71 +0.07 23 0 4 -126
29JAN26 19.50 P 0.00 0.00 0.00 2.21 +0.06 28 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.71 +0.07 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.71 +0.01 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.71 +0.07 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.71 +0.09 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.71 +0.09 63 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.71 +0.07 69 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.71 -0.02 75 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.70 +0.06 77 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.70 +0.06 82 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 0.00 17 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 141 0
26FEB26 17.00 P 0.30 0.30 0.30 0.30 +0.01 17 2 183 0
26FEB26 17.50 P 0.52 0.52 0.52 0.55 +0.05 17 21 121 +21
26FEB26 18.00 P 0.00 0.00 0.00 0.88 +0.06 18 0 95 0
26FEB26 18.50 P 0.00 0.00 0.00 1.28 +0.06 19 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.75 +0.07 21 0 223 0
26FEB26 19.50 P 0.00 0.00 0.00 2.22 +0.04 23 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.72 +0.08 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.71 +0.01 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.71 +0.07 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.71 +0.08 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.71 +0.08 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.71 +0.07 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.79 +0.06 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.70 +0.06 59 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.70 +0.06 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 61 0
30MAR26 17.00 P 0.46 0.46 0.46 0.49 +0.03 20 2 234 +2
30MAR26 17.50 P 0.00 0.00 0.00 0.73 +0.04 20 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 1.04 +0.04 20 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 1.40 +0.06 20 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.83 +0.06 22 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 2.27 +0.07 22 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.73 +0.06 23 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.80 +0.07 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.71 +0.07 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.71 +0.08 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.82 +0.14 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.82 +0.18 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.87 +0.14 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.71 +0.07 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.84 +0.17 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.83 +0.20 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.82 +0.19 74 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.14 - 19 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.23 - 19 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.37 - 19 0 0 -
29APR26 17.00 P 0.55 0.55 0.55 0.56 - 19 5 5 -
29APR26 17.50 P 0.00 0.00 0.00 0.81 - 19 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 1.13 - 20 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 1.46 - 20 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 1.85 - 20 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 2.30 - 21 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 2.75 - 22 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 3.80 - 30 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 4.71 - 29 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 5.84 - 41 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 6.82 - 45 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 0.00 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 0.00 19 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 0.00 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.01 19 0 37 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 +0.01 19 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.02 18 0 63 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.02 20 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 2.03 +0.05 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.44 +0.05 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.84 +0.04 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.27 +0.07 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 4.17 +0.04 18 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 5.11 +0.06 13 0 440 0
29JUN26 23.00 P 0.00 0.00 0.00 6.04 +0.03 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 7.04 +0.07 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 8.00 +0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.97 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.97 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.01 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.00 +0.20 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 0.00 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 0.00 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 0.00 21 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 0.00 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.01 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.01 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.02 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.02 22 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.02 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.32 +0.03 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.03 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 3.10 +0.03 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.52 +0.03 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.42 +0.05 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.36 +0.06 27 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 6.33 +0.07 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.05 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 +0.06 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.05 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.13 +0.05 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.11 +0.08 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
30DEC26 15.00 P 0.53 0.53 0.53 0.55 +0.02 21 3 18 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.01 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 +0.01 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.02 21 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 1.44 +0.03 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.74 +0.03 22 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 +0.05 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 +0.06 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 +0.06 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.19 +0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 +0.06 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.48 +0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.40 +0.07 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.35 +0.09 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 +0.04 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.22 +0.06 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.17 +0.05 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.13 +0.05 30 0 0 0
TOTAL PUT 63 5,363 -72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.12
29JAN26 9.25 C 0.00 0.00 0.00 5.88 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.63 -0.17 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.65 -0.20 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 -0.16 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.65 -0.21 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.66 -0.14 20 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.13 -0.18 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.70 -0.14 14 0 0 0
29JAN26 15.00 C 0.45 0.45 0.44 0.35 -0.12 15 4 38 -4
29JAN26 15.50 C 0.00 0.00 0.00 0.15 -0.06 16 0 1,534 0
29JAN26 16.00 C 0.08 0.09 0.06 0.05 -0.03 17 8 120 +8
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.63 -0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.39 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.68 -0.12 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.65 -0.21 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.16 -0.16 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.26 -0.12 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.78 -0.14 13 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.46 -0.12 14 0 7 0
26FEB26 15.50 C 0.31 0.31 0.31 0.25 -0.07 15 15 39 +15
26FEB26 16.00 C 0.15 0.16 0.15 0.11 -0.06 15 19 67 +4
26FEB26 16.50 C 0.09 0.09 0.09 0.04 -0.03 15 15 17 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.38 -0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.15 -0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.90 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.65 -0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.15 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.65 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.41 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 -0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.20 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.69 -0.17 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 -0.14 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.90 -0.13 15 0 101 0
30MAR26 15.00 C 0.65 0.65 0.65 0.60 -0.11 16 15 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 -0.07 16 0 606 0
30MAR26 16.00 C 0.26 0.26 0.26 0.21 -0.07 16 15 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 -0.05 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.43 - 0 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 5.17 - 0 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 4.66 - 0 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 4.16 - 0 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 3.69 - 0 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 3.20 - 0 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 2.82 - 25 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 2.33 - 21 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 1.77 - 11 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 1.37 - 15 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 1.01 - 16 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.71 - 16 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.48 - 16 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.32 - 17 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.20 - 17 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.12 - 17 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.07 - 17 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 6.65 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.94 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.43 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.19 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.70 -0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.84 -0.02 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.09 13 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.33 -0.13 11 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.90 -0.13 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 -0.12 15 0 0 0
29JUN26 14.50 C 1.26 1.26 1.26 1.18 -0.11 16 1 12 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.09 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 -0.04 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.06 16 0 12 0
29JUN26 16.50 C 0.36 0.36 0.36 0.34 -0.04 17 2 2 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.36 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.14 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 -0.13 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.13 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.11 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 -0.14 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.04 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.86 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 -0.15 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.16 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.62 -0.15 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 -0.15 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.08 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.13 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.13 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.06 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 22.00 C 0.09 0.09 0.09 0.04 -0.01 19 5 5 +5
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 99 4,358 +46
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 163 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 15 6 71 0
29JAN26 14.50 P 0.05 0.05 0.05 0.06 +0.02 16 1 88 0
29JAN26 15.00 P 0.16 0.17 0.16 0.20 +0.04 15 3 57 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.50 +0.09 16 0 11 0
29JAN26 16.00 P 0.81 0.81 0.81 0.92 +0.13 18 1 6 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.41 +0.16 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.88 +0.15 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 15 0 35 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 15 0 5 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.02 15 0 21 0
26FEB26 15.00 P 0.00 0.00 0.00 0.29 +0.05 15 0 90 0
26FEB26 15.50 P 0.00 0.00 0.00 0.57 +0.08 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.96 +0.12 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 +0.14 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.90 +0.13 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.39 +0.15 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 +0.27 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.01 +0.28 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.88 +0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 16 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 0.00 15 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.01 15 0 267 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 +0.05 16 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 +0.08 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.02 +0.10 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 +0.13 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 +0.14 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 +0.14 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.89 +0.10 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 +0.26 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.01 +0.28 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.88 +0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.03 - 17 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.07 - 17 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.14 - 16 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.27 - 16 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.47 - 17 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.75 - 17 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 1.10 - 18 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 1.50 - 19 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 1.95 - 20 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 2.43 - 22 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 2.89 - 22 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 3.38 - 0 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 4.00 - 35 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 4.38 - 0 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 5.01 - 41 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 5.88 - 0 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 6.88 - 0 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 7.88 - 0 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.04 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 +0.05 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.04 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 +0.11 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 +0.13 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.99 +0.14 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.46 +0.15 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 +0.14 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 +0.11 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 +0.25 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.01 +0.28 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.88 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.05 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 +0.09 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 +0.11 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.12 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 +0.14 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.11 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.39 +0.07 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 +0.25 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.01 +0.25 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.02 18 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.03 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 +0.07 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.93 +0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 +0.09 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.69 +0.10 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.12 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 +0.13 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.01 +0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.15 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 +0.15 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.92 +0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.88 +0.09 0 0 0 0
TOTAL PUT 11 1,584 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 38.80
29JAN26 28.00 C 0.00 0.00 0.00 10.82 -0.35 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.80 -0.38 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.81 -0.37 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.81 -0.37 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.82 -0.56 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.83 -0.36 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.87 -0.33 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.87 -0.29 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.94 -0.25 17 0 0 0
29JAN26 37.00 C 2.04 2.04 2.04 2.12 -0.23 20 15 53 +15
29JAN26 38.00 C 0.00 0.00 0.00 1.44 -0.19 21 0 195 0
29JAN26 39.00 C 0.95 0.95 0.95 0.90 -0.15 21 3 170 +3
29JAN26 40.00 C 0.61 0.61 0.54 0.52 -0.14 21 34 386 -14
29JAN26 41.00 C 0.38 0.38 0.33 0.30 -0.06 22 32 337 +14
29JAN26 42.00 C 0.17 0.17 0.17 0.15 -0.03 22 150 469 +120
29JAN26 43.00 C 0.10 0.10 0.10 0.07 -0.02 23 60 246 0
29JAN26 44.00 C 0.06 0.06 0.06 0.03 -0.01 23 1 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.90 -0.32 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.90 -0.35 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.90 -0.28 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.93 -0.45 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.95 -0.35 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.00 -0.35 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.07 -0.37 19 0 322 0
26FEB26 36.00 C 0.00 0.00 0.00 3.24 -0.24 20 0 3 0
26FEB26 37.00 C 2.53 2.53 2.53 2.49 -0.23 21 1 1 +1
26FEB26 38.00 C 0.00 0.00 0.00 1.86 -0.21 21 0 61 0
26FEB26 39.00 C 0.00 0.00 0.00 1.34 -0.18 21 0 52 0
26FEB26 40.00 C 0.00 0.00 0.00 0.95 -0.12 22 0 75 0
26FEB26 41.00 C 0.75 0.75 0.65 0.66 -0.08 23 7 333 +7
26FEB26 42.00 C 0.49 0.49 0.49 0.42 -0.09 22 8 222 0
26FEB26 43.00 C 0.00 0.00 0.00 0.26 -0.06 22 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.87 -0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.98 -0.28 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.89 -0.54 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.92 -0.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.91 -0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.92 -0.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.10 -0.33 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.94 -0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.94 -0.23 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.96 -0.37 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.00 -0.49 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.32 +0.05 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.13 -0.25 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.13 -0.17 20 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.47 -0.29 28 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.42 -0.19 22 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 3.63 -0.22 22 0 43 0
30MAR26 37.00 C 2.96 2.96 2.96 2.93 -0.23 22 15 157 +15
30MAR26 38.00 C 0.00 0.00 0.00 2.34 -0.20 23 0 39 0
30MAR26 39.00 C 0.00 0.00 0.00 1.84 -0.17 23 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 1.43 -0.13 23 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.10 -0.10 24 0 155 0
30MAR26 42.00 C 0.80 0.80 0.80 0.80 -0.13 24 24 337 +24
30MAR26 43.00 C 0.00 0.00 0.00 0.60 -0.09 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.13 - 21 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 8.32 - 29 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 7.29 - 24 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 6.37 - 23 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 5.49 - 23 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 4.70 - 23 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 3.96 - 23 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 3.30 - 23 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 2.72 - 23 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 2.22 - 24 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.80 - 24 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.45 - 24 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 1.16 - 24 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 0.89 - 24 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 0.68 - 24 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 0.51 - 24 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 0.38 - 24 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 0.28 - 24 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 0.20 - 24 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 18.33 -0.08 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.35 -0.08 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.09 -0.31 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.41 -0.06 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.31 -0.13 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.15 -0.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.20 -0.21 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.27 -0.11 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.35 +0.02 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.34 -0.24 23 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.38 -0.37 21 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.57 -0.10 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.94 +0.07 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.12 +0.06 27 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.19 -0.09 24 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.64 -0.24 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 3.99 +0.03 26 0 6 0
29JUN26 38.00 C 3.25 3.25 3.25 3.22 -0.22 24 5 5 +5
29JUN26 39.00 C 0.00 0.00 0.00 2.78 -0.14 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.35 -0.08 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.97 -0.13 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 -0.13 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.34 -0.12 25 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.09 -0.10 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 -0.08 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 -0.07 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.55 -0.07 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.42 -0.07 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.19 -0.29 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.38 -0.22 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.32 -0.28 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.44 -0.17 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.43 -0.15 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.62 -0.13 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.79 -0.07 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.99 -0.17 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 -0.21 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.73 +0.09 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.81 -0.20 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.17 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 -0.25 24 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.30 -0.14 25 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 2.89 -0.13 25 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.53 -0.12 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 -0.11 26 0 170 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 -0.13 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 -0.14 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 -0.14 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.19 -0.11 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 0.97 -0.14 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.83 -0.08 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 -0.28 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.66 -0.07 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.83 -0.08 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.98 -0.19 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 -0.16 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.55 -0.24 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.95 -0.23 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.37 -0.22 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.85 -0.22 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.36 -0.20 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.93 -0.20 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.51 -0.18 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 -0.17 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 -0.17 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.51 -0.15 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 -0.15 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 -0.13 26 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 1.76 -0.12 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.59 -0.08 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.11 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.09 -0.08 26 0 68 0
TOTAL CALL 355 11,189 +190
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 85 0
29JAN26 36.00 P 0.11 0.12 0.11 0.12 +0.02 22 95 293 +88
29JAN26 37.00 P 0.27 0.27 0.26 0.29 +0.05 22 163 815 +123
29JAN26 38.00 P 0.53 0.58 0.53 0.58 +0.09 22 130 885 +130
29JAN26 39.00 P 0.98 1.00 0.95 1.08 +0.17 23 25 832 +25
29JAN26 40.00 P 0.00 0.00 0.00 1.71 +0.21 23 0 139 0
29JAN26 41.00 P 0.00 0.00 0.00 2.48 +0.25 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.37 +0.28 26 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.32 +0.28 29 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.30 +0.37 33 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.27 +0.19 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.27 +0.37 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.30 +0.28 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.28 +0.38 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.30 +0.10 53 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.26 +0.03 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.77 +0.23 61 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.30 +0.26 72 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.77 -0.05 76 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 0.00 22 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 172 0
26FEB26 37.00 P 0.53 0.56 0.53 0.59 +0.05 22 4 587 +1
26FEB26 38.00 P 0.00 0.00 0.00 0.94 +0.06 22 0 1,103 0
26FEB26 39.00 P 1.43 1.43 1.43 1.44 +0.12 23 1 247 0
26FEB26 40.00 P 2.13 2.13 2.13 2.04 +0.16 23 2 557 +2
26FEB26 41.00 P 0.00 0.00 0.00 2.75 +0.19 24 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.56 +0.23 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.45 +0.26 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.39 +0.27 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.33 +0.24 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.29 +0.18 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.30 +0.27 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.31 +0.14 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.30 +0.10 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.28 +0.05 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.77 +0.13 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.30 +0.26 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.79 -0.12 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 272 0
30MAR26 36.00 P 0.00 0.00 0.00 0.65 +0.04 24 0 104 0
30MAR26 37.00 P 0.00 0.00 0.00 0.94 +0.03 24 0 1,204 0
30MAR26 38.00 P 1.30 1.30 1.30 1.36 +0.08 24 20 207 +20
30MAR26 39.00 P 0.00 0.00 0.00 1.86 +0.12 24 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.45 +0.16 25 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.11 +0.18 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.86 +0.21 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.67 +0.22 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.52 +0.22 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.35 +0.14 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.29 +0.13 26 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.30 +0.27 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.31 +0.14 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.30 +0.10 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.28 +0.05 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.80 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.30 +0.14 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.79 -0.12 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.10 - 24 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.17 - 24 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.27 - 24 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.41 - 24 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.61 - 24 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.88 - 24 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 1.21 - 24 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 1.63 - 24 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 2.13 - 24 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 2.71 - 25 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 3.34 - 25 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 4.07 - 25 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 4.67 - 23 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 5.52 - 24 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 6.56 - 27 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 7.33 - 25 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 8.35 - 27 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 9.36 - 30 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 24 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.66 +0.03 24 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 0.00 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.19 +0.03 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.52 +0.01 24 0 26 0
29JUN26 37.00 P 0.00 0.00 0.00 1.94 +0.04 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.38 +0.01 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.97 +0.07 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.57 +0.08 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 4.33 +0.19 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 5.02 +0.15 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.49 -0.13 22 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.24 +0.15 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.43 +0.20 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.13 +0.04 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.23 +0.26 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.01 +0.13 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.09 +0.33 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.71 -0.03 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.26 +0.21 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.69 +0.15 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.11 +0.16 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 0.00 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 0.00 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.09 +0.01 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.39 +0.02 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.73 +0.05 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.10 +0.03 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.55 +0.04 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.05 +0.05 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.60 +0.07 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.07 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.84 +0.07 25 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.34 -0.17 24 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 6.37 +0.17 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.00 +0.03 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 +0.23 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.77 +0.20 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.61 +0.20 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.50 +0.23 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 +0.21 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.21 +0.35 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.57 +0.36 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.69 +0.01 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.24 +0.29 32 0 0 0
30DEC26 29.00 P 0.65 0.65 0.65 0.63 +0.02 27 1 3 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.80 +0.02 26 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.05 +0.03 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 +0.03 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.62 +0.05 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.95 +0.05 27 0 1 0
30DEC26 35.00 P 2.29 2.29 2.29 2.35 +0.06 27 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 2.78 +0.09 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.26 +0.09 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.76 +0.10 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.33 +0.11 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 +0.12 27 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.56 +0.14 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.21 +0.14 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 +0.16 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.66 +0.16 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.43 +0.19 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.22 +0.19 28 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 10.04 +0.21 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.89 +0.22 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.74 +0.22 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.63 +0.24 30 0 0 0
TOTAL PUT 442 17,362 +391
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.43
29JAN26 5.00 C 0.00 0.00 0.00 3.45 -0.09 84 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.20 -0.11 76 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.95 -0.09 68 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.71 -0.07 71 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.46 -0.04 64 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.21 -0.07 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.97 -0.06 56 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.72 -0.08 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.49 -0.06 49 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.24 -0.07 41 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.05 -0.05 46 0 212 0
29JAN26 7.75 C 0.00 0.00 0.00 0.85 -0.04 45 0 1,041 0
29JAN26 8.00 C 0.67 0.67 0.67 0.68 -0.04 45 30 773 -30
29JAN26 8.25 C 0.00 0.00 0.00 0.52 -0.04 44 2 660 0
29JAN26 8.50 C 0.37 0.39 0.33 0.40 -0.04 44 7 3,218 -5
29JAN26 8.75 C 0.28 0.30 0.26 0.30 -0.03 44 51 954 +47
29JAN26 9.00 C 0.19 0.23 0.19 0.22 -0.03 45 63 2,094 +6
29JAN26 9.25 C 0.16 0.16 0.14 0.15 -0.03 44 32 1,080 +32
29JAN26 9.50 C 0.11 0.11 0.11 0.11 -0.02 45 250 876 +220
29JAN26 9.75 C 0.08 0.10 0.07 0.07 -0.02 44 464 886 -361
29JAN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 585 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 259 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.46 -0.08 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.22 -0.09 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.97 -0.07 54 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.73 -0.06 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.48 -0.05 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.24 -0.05 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.01 -0.06 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.78 -0.06 45 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.56 -0.04 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.36 -0.07 44 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.17 -0.03 44 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 0.99 -0.03 44 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 0.69 -0.04 43 0 1,468 0
26FEB26 8.50 C 0.56 0.56 0.56 0.56 -0.03 43 30 636 0
26FEB26 8.75 C 0.45 0.45 0.45 0.46 -0.03 43 1 245 0
26FEB26 9.00 C 0.33 0.37 0.33 0.36 -0.04 42 148 397 +54
26FEB26 9.25 C 0.30 0.30 0.29 0.29 -0.03 43 35 1,177 -5
26FEB26 9.50 C 0.24 0.26 0.24 0.22 -0.03 42 62 1,011 -30
26FEB26 9.75 C 0.21 0.21 0.21 0.17 -0.03 42 400 280 -337
26FEB26 10.00 C 0.16 0.16 0.15 0.13 -0.02 42 41 319 +31
26FEB26 10.50 C 0.10 0.10 0.10 0.08 -0.01 43 30 321 +13
26FEB26 11.00 C 0.00 0.00 0.00 0.05 0.00 44 0 151 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 44 0 70 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.77 -0.10 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.67 -0.06 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.57 -0.10 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.37 -0.06 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.17 -0.08 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.08 -0.06 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.97 -0.03 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.93 -0.03 80 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.77 -0.03 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.68 -0.07 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 -0.09 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 -0.05 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.25 -0.07 55 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.03 -0.02 58 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.79 -0.09 55 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.53 -0.07 48 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 -0.12 46 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.11 -0.04 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.85 -0.12 43 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.66 -0.06 44 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.52 -0.05 48 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.30 -0.04 44 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.10 -0.11 42 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.00 -0.03 45 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 0.86 -0.03 44 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 -0.01 45 0 655 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.02 45 0 652 0
30MAR26 9.00 C 0.00 0.00 0.00 0.55 -0.02 45 0 1,527 0
30MAR26 9.25 C 0.44 0.44 0.44 0.47 -0.02 45 130 1,165 0
30MAR26 9.50 C 0.37 0.39 0.37 0.40 -0.01 45 36 1,452 -6
30MAR26 9.75 C 0.34 0.35 0.34 0.33 -0.01 45 230 422 -200
30MAR26 10.00 C 0.29 0.29 0.29 0.28 -0.01 45 30 745 +30
30MAR26 10.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 599 0
30MAR26 11.00 C 0.17 0.19 0.16 0.13 0.00 45 82 1,178 +28
30MAR26 11.50 C 0.13 0.13 0.13 0.09 0.00 45 30 945 +5
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 45 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 45 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 2.34 - 44 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 2.12 - 42 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.92 - 43 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.73 - 43 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.52 - 41 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.38 - 43 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.28 - 46 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 1.09 - 43 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.97 - 44 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.87 - 45 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.77 - 45 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.68 - 45 0 0 -
29APR26 9.25 C 0.57 0.57 0.57 0.59 - 45 5 5 -
29APR26 9.50 C 0.00 0.00 0.00 0.51 - 45 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.44 - 45 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.38 - 45 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.28 - 44 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.20 - 44 0 0 -
29APR26 11.50 C 0.22 0.22 0.22 0.15 - 45 30 30 -
29JUN26 5.00 C 0.00 0.00 0.00 3.59 -0.01 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.29 -0.09 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 -0.07 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.85 -0.06 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 -0.05 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.41 -0.07 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.23 -0.05 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.04 -0.06 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 +0.01 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 +0.01 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 +0.02 47 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 -0.04 45 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.29 -0.03 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 -0.02 46 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.02 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.02 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.03 46 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 -0.03 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 0.70 -0.02 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 -0.02 46 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 -0.02 46 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.01 46 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 0.00 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 0.00 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29JUN26 15.50 C 0.13 0.13 0.13 0.04 0.00 45 45 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 45 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.59 -0.07 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 -0.09 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.13 -0.10 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.93 -0.08 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.74 -0.11 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 -0.07 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 -0.05 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 -0.10 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.07 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 -0.03 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 -0.08 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.08 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.07 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.06 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.02 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.22 -0.03 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 -0.03 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 -0.03 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.03 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 -0.03 46 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 -0.03 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.03 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.02 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.01 46 0 249 0
29SEP26 13.00 C 0.40 0.40 0.40 0.30 -0.01 46 15 264 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 46 0 21 0
30DEC26 5.00 C 0.00 0.00 0.00 3.59 -0.10 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.40 -0.09 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.20 -0.08 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.02 -0.08 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.83 -0.07 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.65 -0.13 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.07 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 -0.10 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 -0.11 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.09 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 -0.10 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 -0.06 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 -0.04 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 -0.02 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 -0.03 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.03 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.05 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.02 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.02 47 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.02 46 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 -0.01 46 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
TOTAL CALL 2,279 44,879 -493
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 47 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 45 0 559 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 43 0 363 0
29JAN26 7.50 P 0.09 0.10 0.09 0.08 0.00 42 63 1,280 +21
29JAN26 7.75 P 0.13 0.16 0.13 0.14 +0.01 43 158 1,073 +133
29JAN26 8.00 P 0.21 0.25 0.21 0.21 +0.01 42 60 1,422 +8
29JAN26 8.25 P 0.30 0.35 0.30 0.31 +0.02 42 18 1,039 +10
29JAN26 8.50 P 0.45 0.50 0.45 0.43 +0.02 42 10 1,115 0
29JAN26 8.75 P 0.00 0.00 0.00 0.59 +0.03 43 0 914 0
29JAN26 9.00 P 0.00 0.00 0.00 0.77 +0.04 44 0 925 0
29JAN26 9.25 P 0.00 0.00 0.00 0.96 +0.05 45 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.17 +0.05 46 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.39 +0.05 47 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.62 +0.08 48 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 2.09 +0.06 49 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 2.58 +0.07 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 43 0 296 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1,042 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 1,401 0
26FEB26 7.00 P 0.09 0.09 0.09 0.08 0.00 42 62 752 +6
26FEB26 7.25 P 0.14 0.14 0.14 0.12 0.00 41 400 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 773 0
26FEB26 7.75 P 0.24 0.25 0.24 0.25 +0.01 41 82 1,433 +30
26FEB26 8.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 2,156 0
26FEB26 8.25 P 0.48 0.48 0.48 0.45 +0.02 41 100 1,379 0
26FEB26 8.50 P 0.00 0.00 0.00 0.57 +0.01 41 0 501 0
26FEB26 8.75 P 0.00 0.00 0.00 0.72 +0.02 42 0 239 0
26FEB26 9.00 P 0.00 0.00 0.00 0.89 +0.03 42 0 75 0
26FEB26 9.25 P 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.28 +0.05 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.48 +0.05 45 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.71 +0.08 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.16 +0.06 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.62 +0.07 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.10 +0.09 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.59 +0.05 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.08 +0.05 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3,207 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 237 0
30MAR26 6.50 P 0.09 0.09 0.09 0.08 0.00 43 2 454 0
30MAR26 6.75 P 0.13 0.13 0.13 0.12 0.00 43 31 449 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 3,058 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.01 43 0 783 0
30MAR26 7.50 P 0.29 0.29 0.29 0.30 +0.02 43 100 541 +100
30MAR26 7.75 P 0.38 0.38 0.38 0.39 +0.03 43 30 896 +30
30MAR26 8.00 P 0.50 0.51 0.50 0.49 +0.03 43 33 1,345 +31
30MAR26 8.25 P 0.62 0.62 0.62 0.61 +0.03 44 130 560 -70
30MAR26 8.50 P 0.74 0.76 0.74 0.74 +0.03 44 10 743 +10
30MAR26 8.75 P 0.88 0.88 0.88 0.88 +0.03 44 30 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 1.05 +0.04 44 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 1.22 +0.03 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.42 +0.06 46 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 +0.07 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.73 +0.03 40 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.26 +0.06 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.64 +0.07 44 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 +0.08 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.63 +0.08 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.11 +0.05 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.60 +0.07 56 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.09 +0.07 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 +0.03 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.08 +0.07 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.58 +0.08 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.58 +0.08 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 - 44 0 0 -
29APR26 6.50 P 0.13 0.13 0.13 0.13 - 43 30 30 -
29APR26 6.75 P 0.17 0.18 0.17 0.18 - 43 4 4 -
29APR26 7.00 P 0.00 0.00 0.00 0.24 - 44 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.30 - 43 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.39 - 43 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.48 - 43 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.59 - 44 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.70 - 43 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.84 - 43 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.99 - 44 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.15 - 44 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.32 - 44 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.51 - 45 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 1.70 - 46 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.91 - 47 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 2.32 - 48 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.77 - 50 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 3.23 - 52 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.02 45 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 0.00 45 0 278 0
29JUN26 6.25 P 0.21 0.21 0.21 0.21 +0.01 44 1 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.02 45 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.02 44 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 798 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 +0.03 44 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.03 44 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.03 44 0 326 0
29JUN26 8.00 P 0.80 0.80 0.80 0.82 +0.03 44 30 203 +30
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.03 44 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.05 44 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 +0.05 44 0 259 0
29JUN26 9.00 P 0.00 0.00 0.00 1.40 +0.04 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.57 +0.04 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 +0.06 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.94 +0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 +0.03 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 +0.03 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.03 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.38 +0.07 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.83 +0.07 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.28 +0.06 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.01 47 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.21 +0.07 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.68 +0.06 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.11 +0.02 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.63 +0.07 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.12 +0.08 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.61 +0.11 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 46 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.01 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.01 45 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.01 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 +0.01 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.02 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.01 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.02 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.02 45 0 3 0
29SEP26 8.00 P 1.06 1.06 1.06 1.06 +0.04 45 1 18 -1
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.02 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.04 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.04 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 +0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 +0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 +0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.06 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 +0.09 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.09 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.09 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 +0.10 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 +0.09 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.89 +0.11 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.11 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.81 +0.08 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.10 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.75 +0.12 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.22 +0.11 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.69 +0.11 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.01 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.02 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.01 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.01 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.02 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.03 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
30DEC26 8.00 P 1.25 1.25 1.25 1.25 +0.03 46 2 11 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.03 46 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.04 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 +0.04 47 0 5 0
30DEC26 9.25 P 2.04 2.04 2.04 2.02 +0.04 47 30 30 +30
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.05 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.94 +0.06 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 +0.06 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.16 +0.06 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.06 50 0 0 0
TOTAL PUT 1,417 47,934 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.94
29JAN26 4.70 C 0.00 0.00 0.00 2.27 +0.02 77 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 +0.03 66 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.22 +0.01 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.01 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 19 0 1,131 0
29JAN26 7.50 C 0.02 0.02 0.02 0.02 -0.01 20 3 424 -3
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 0.00 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 +0.02 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 0.00 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 -0.02 14 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 +0.01 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 0.00 18 0 30 0
26FEB26 7.00 C 0.20 0.21 0.19 0.20 +0.01 19 300 330 +300
26FEB26 7.25 C 0.00 0.00 0.00 0.11 0.00 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 +0.01 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.50 +0.02 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 +0.04 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 0.00 18 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 +0.01 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.02 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 0.00 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 0.00 20 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 0.00 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29APR26 4.90 C 0.00 0.00 0.00 2.06 - 0 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 1.98 - 0 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.73 - 0 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.50 - 19 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.28 - 24 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.02 - 17 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.80 - 18 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.62 - 19 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.46 - 20 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.33 - 20 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.22 - 20 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.15 - 20 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.10 - 21 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.06 - 20 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.03 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 0.00 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 -0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 -0.02 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 -0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 -0.04 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.01 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 7.75 C 0.25 0.25 0.25 0.25 +0.01 22 10 45 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 0.00 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 313 22,184 +307
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 0.00 21 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 1,090 0
29JAN26 7.25 P 0.00 0.00 0.00 0.36 -0.01 21 0 1,088 0
29JAN26 7.50 P 0.00 0.00 0.00 0.58 0.00 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.83 +0.01 30 0 10 -32
29JAN26 8.00 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.60 +0.02 54 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.85 +0.02 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.10 -0.02 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.02 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.60 +0.02 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.85 +0.02 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 0.00 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.61 +0.01 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 0.00 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 +0.01 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 +0.02 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 -0.02 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 -0.01 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 -0.02 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.85 -0.03 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 21 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 0.00 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.03 19 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 0.00 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 +0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 0.00 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 +0.02 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.03 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.62 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 +0.01 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 +0.05 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.59 -0.01 55 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.02 - 22 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.13 - 20 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.22 - 21 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.33 - 20 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.49 - 21 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.66 - 21 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.88 - 23 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.11 - 25 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.35 - 27 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.61 - 32 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.86 - 35 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 2.12 - 39 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 2.35 - 39 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 5.75 P 0.05 0.05 0.05 0.05 0.00 20 10 10 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 0.00 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.01 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 0.00 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.01 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.02 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.03 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 -0.01 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 +0.03 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.01 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 0.00 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.03 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.06 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.06 27 0 0 0
TOTAL PUT 10 23,273 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.39
29JAN26 4.20 C 0.00 0.00 0.00 1.21 -0.02 49 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.11 -0.02 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.01 -0.02 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 -0.02 31 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.40 -0.04 0 0 16 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 -0.05 15 0 50 0
29JAN26 5.50 C 0.08 0.09 0.07 0.07 -0.01 18 469 726 +465
29JAN26 5.75 C 0.02 0.03 0.02 0.02 -0.01 19 74 794 -46
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 566 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.12 -0.03 32 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
26FEB26 5.50 C 0.13 0.13 0.13 0.12 -0.01 18 5 46 +5
26FEB26 5.75 C 0.06 0.06 0.06 0.05 -0.01 18 4 253 +4
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 47 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 -0.04 0 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.02 -0.04 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 -0.01 30 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.02 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.01 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.01 22 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.02 18 0 156 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 156 0
30MAR26 5.75 C 0.10 0.10 0.10 0.09 -0.02 19 2 538 0
30MAR26 6.00 C 0.05 0.05 0.05 0.04 -0.01 19 4 897 +4
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 - 25 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 1.03 - 0 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.96 - 23 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.88 - 25 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.76 - 18 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.67 - 18 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.60 - 20 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.51 - 18 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.34 - 19 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.21 - 19 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.13 - 20 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 1.25 -0.03 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 -0.04 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.02 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.02 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.03 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 -0.03 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.03 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.39 -0.02 19 0 121 0
29JUN26 5.50 C 0.28 0.28 0.28 0.26 -0.02 19 5 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.03 19 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 38 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.02 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.03 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 -0.04 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.04 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.04 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.03 20 0 385 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 31 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.03 18 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 563 19,003 +432
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 5.25 P 0.04 0.04 0.04 0.04 0.00 16 33 889 +33
29JAN26 5.50 P 0.15 0.15 0.15 0.16 +0.01 16 10 4,367 +10
29JAN26 5.75 P 0.00 0.00 0.00 0.37 +0.03 19 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 272 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 1,575 -100
29JAN26 6.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 16 0 7 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 16 0 587 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 263 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 +0.02 17 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.05 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.40 +0.07 65 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 663 0
30MAR26 5.25 P 0.11 0.11 0.11 0.12 +0.01 18 10 1,367 +10
30MAR26 5.50 P 0.23 0.23 0.23 0.23 0.00 17 5 953 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.42 +0.02 19 0 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.04 27 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.04 30 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.40 +0.07 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.05 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29APR26 5.25 P 0.12 0.12 0.12 0.14 - 18 2 2 -
29APR26 5.50 P 0.24 0.24 0.24 0.27 - 19 20 20 -
29APR26 5.75 P 0.00 0.00 0.00 0.44 - 19 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.61 - 0 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.89 - 24 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.13 - 27 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.36 - 0 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.62 - 32 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 1.86 - 0 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 2.11 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 2.40 - 48 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 18 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 18 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 0.00 18 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 0.00 18 0 192 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 0.00 18 0 504 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 +0.02 20 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 +0.01 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 +0.02 21 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 +0.02 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.02 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.06 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.05 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 21 0 64 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 0.00 21 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 21 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 21 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.01 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.02 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.03 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 +0.03 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 +0.03 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.04 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 +0.04 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.04 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 +0.04 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 20 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 137 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.02 21 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.02 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.02 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.03 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.04 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 +0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.04 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.04 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 +0.04 35 0 0 0
TOTAL PUT 80 20,302 -42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.40
29JAN26 18.50 C 0.00 0.00 0.00 9.21 +0.18 103 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.45 -0.09 46 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.95 -0.10 40 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.62 +0.07 77 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.62 +0.04 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.61 +0.02 48 0 0 0
29JAN26 24.00 C 3.70 3.70 3.70 3.63 -0.01 40 1 2 +1
29JAN26 25.00 C 0.00 0.00 0.00 2.65 -0.09 32 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 1.88 -0.05 32 0 16 0
29JAN26 27.00 C 0.00 0.00 0.00 1.23 -0.04 32 0 129 0
29JAN26 28.00 C 0.84 0.95 0.83 0.76 -0.04 32 60 385 -19
29JAN26 29.00 C 0.55 0.60 0.55 0.42 -0.06 31 56 609 +56
29JAN26 30.00 C 0.36 0.37 0.35 0.22 -0.04 31 75 569 +20
29JAN26 31.00 C 0.28 0.28 0.28 0.11 -0.02 32 1 781 +1
29JAN26 32.00 C 0.16 0.16 0.15 0.05 -0.01 32 15 812 +15
29JAN26 33.00 C 0.10 0.10 0.10 0.02 -0.01 31 10 732 0
29JAN26 34.00 C 0.08 0.08 0.08 0.01 -0.01 32 12 198 +12
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.21 +0.13 70 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.55 -0.04 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.24 -0.06 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.69 -0.08 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.52 -0.28 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.73 +0.04 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.67 -0.11 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.77 -0.08 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.96 -0.12 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.28 -0.04 32 0 65 0
26FEB26 27.00 C 1.89 1.89 1.89 1.66 -0.06 32 1 30 0
26FEB26 28.00 C 1.35 1.35 1.35 1.24 -0.02 33 1 232 +1
26FEB26 29.00 C 1.00 1.00 0.93 0.89 -0.02 34 111 207 +101
26FEB26 30.00 C 0.00 0.00 0.00 0.60 -0.01 33 100 131 +70
26FEB26 31.00 C 0.58 0.65 0.58 0.40 0.00 33 2 115 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 339 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 0.00 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 0.00 33 0 55 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 0.00 33 0 235 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 0.00 34 0 14 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 15.67 -0.01 101 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.00 -0.26 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.71 +0.07 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.03 -0.09 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.66 -0.12 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.26 +0.16 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.77 +0.11 83 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.21 -0.02 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.47 -0.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.07 -0.03 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.47 -0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.60 -0.04 46 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.26 +0.09 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.78 -0.02 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.24 -0.06 49 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.80 +0.03 49 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 6.58 -0.22 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.78 -0.05 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.87 -0.15 33 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.19 +0.06 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.45 -0.07 36 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.70 -0.04 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.12 -0.06 33 0 64 0
30MAR26 28.00 C 0.00 0.00 0.00 1.67 -0.06 34 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.32 -0.05 34 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 -0.04 34 0 86 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.03 34 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 0.00 34 0 64 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 0.00 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 35 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 8.78 - 45 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 8.26 - 41 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 7.80 - 40 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 6.82 - 36 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 5.84 - 31 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 5.24 - 38 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 4.27 - 33 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 3.78 - 37 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 3.03 - 34 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 2.51 - 35 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 2.06 - 35 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.69 - 35 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 1.35 - 35 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 1.06 - 35 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.83 - 35 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.64 - 35 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.49 - 35 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.38 - 35 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.28 - 35 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 12.77 +0.01 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.26 +0.01 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.76 -0.01 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.28 -0.01 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.78 -0.03 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.29 -0.01 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.86 +0.04 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.37 0.00 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.90 +0.02 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.43 -0.04 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.80 -0.17 28 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.04 -0.07 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.30 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.38 -0.13 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.97 +0.17 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.20 +0.06 35 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.59 +0.02 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.01 -0.04 34 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.61 0.00 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.24 -0.01 35 0 32 0
29JUN26 30.00 C 0.00 0.00 0.00 1.91 -0.02 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.59 -0.02 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.32 -0.02 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.09 -0.02 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.90 -0.01 35 0 6 0
29JUN26 35.00 C 1.20 1.20 1.20 0.74 -0.01 35 7 48 +7
29JUN26 36.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 0.00 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 0.00 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 0.00 35 0 57 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 0.00 35 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 9.51 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.07 -0.03 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.63 -0.03 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.23 +0.02 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.37 -0.06 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.57 -0.10 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.84 -0.11 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.19 -0.14 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.78 +0.09 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.17 -0.02 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.74 +0.03 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.29 0.00 36 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 -0.02 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.02 36 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 -0.02 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -0.02 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 -0.02 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.25 -0.01 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.01 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 -0.03 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.01 35 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.63 -0.07 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.25 -0.04 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 -0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.43 -0.07 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.68 -0.07 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.00 -0.10 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.34 -0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.74 -0.01 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 +0.11 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.69 +0.04 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.24 -0.04 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.91 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.52 -0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 -0.03 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.82 -0.04 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.53 -0.03 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 -0.02 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.01 -0.02 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.80 -0.02 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.38 -0.02 36 0 6 0
TOTAL CALL 452 9,399 +266
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 287 0
29JAN26 24.00 P 0.09 0.09 0.08 0.07 0.00 32 29 245 +29
29JAN26 25.00 P 0.16 0.16 0.16 0.18 0.00 32 5 159 0
29JAN26 26.00 P 0.37 0.38 0.37 0.37 -0.01 30 43 307 +28
29JAN26 27.00 P 0.69 0.72 0.55 0.73 0.00 30 40 353 +10
29JAN26 28.00 P 1.08 1.22 1.08 1.25 -0.01 30 75 3,476 +50
29JAN26 29.00 P 0.00 0.00 0.00 2.01 +0.04 33 0 113 0
29JAN26 30.00 P 0.00 0.00 0.00 2.84 +0.15 35 0 112 0
29JAN26 31.00 P 0.00 0.00 0.00 3.65 -0.05 31 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.68 +0.08 39 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.60 -0.09 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.74 +0.20 56 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.83 +0.31 67 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.60 +0.08 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.74 +0.21 71 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.82 +0.30 83 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.60 +0.07 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.60 +0.08 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.60 +0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 0.00 33 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 157 0
26FEB26 25.00 P 0.39 0.39 0.39 0.45 +0.01 32 30 211 +30
26FEB26 26.00 P 0.63 0.63 0.63 0.74 +0.03 32 1 217 0
26FEB26 27.00 P 1.12 1.12 1.12 1.15 +0.03 32 30 187 +30
26FEB26 28.00 P 1.66 1.66 1.66 1.70 +0.05 33 10 111 0
26FEB26 29.00 P 0.00 0.00 0.00 2.36 +0.04 33 0 60 0
26FEB26 30.00 P 0.00 0.00 0.00 3.16 +0.07 35 0 73 0
26FEB26 31.00 P 0.00 0.00 0.00 3.83 -0.08 31 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.68 -0.07 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.82 +0.09 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.82 +0.09 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.83 +0.08 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.60 -0.01 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.74 -0.04 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.82 +0.15 61 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.82 +0.06 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.63 +0.09 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 0.00 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.31 0.00 34 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 145 0
30MAR26 25.00 P 0.00 0.00 0.00 0.74 +0.01 33 0 283 0
30MAR26 26.00 P 1.03 1.03 0.93 1.09 +0.02 33 7 610 +7
30MAR26 27.00 P 1.31 1.31 1.31 1.52 +0.02 33 2 84 +2
30MAR26 28.00 P 2.06 2.06 2.06 2.09 +0.04 34 25 212 +25
30MAR26 29.00 P 2.65 2.65 2.65 2.69 0.00 34 25 191 0
30MAR26 30.00 P 0.00 0.00 0.00 3.48 +0.10 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.26 +0.08 37 0 60 0
30MAR26 32.00 P 0.00 0.00 0.00 5.10 +0.10 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.88 -0.01 36 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.92 +0.07 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.88 +0.07 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.86 +0.09 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.74 -0.04 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.82 +0.15 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.84 +0.08 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.63 +0.09 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.60 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.08 - 35 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.19 - 35 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.30 - 34 0 0 -
29APR26 23.00 P 0.42 0.42 0.42 0.47 - 34 1 1 -
29APR26 24.00 P 0.00 0.00 0.00 0.70 - 34 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.99 - 34 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 1.37 - 34 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 1.83 - 34 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 2.37 - 34 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 3.00 - 35 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 3.76 - 36 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 4.51 - 37 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 5.31 - 38 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 6.12 - 38 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 7.06 - 40 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 7.88 - 38 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 8.86 - 41 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 51 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 +0.01 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 +0.03 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.37 +0.03 34 0 44 0
29JUN26 26.00 P 0.00 0.00 0.00 1.76 +0.01 34 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.25 +0.05 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 +0.02 35 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 3.47 +0.03 35 0 31 0
29JUN26 30.00 P 4.00 4.00 4.00 4.16 +0.04 36 1 32 +1
29JUN26 31.00 P 0.00 0.00 0.00 4.90 +0.07 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.66 +0.07 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.47 +0.07 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.08 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.19 +0.07 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.09 +0.06 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.01 +0.05 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.01 +0.14 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.89 +0.11 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.75 +0.08 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.74 +0.08 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.03 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.03 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.03 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.04 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 +0.04 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 +0.02 34 0 101 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 +0.02 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.14 +0.01 35 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.83 +0.02 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.55 +0.02 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.31 +0.02 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 -0.03 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 0.00 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.71 +0.02 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +0.08 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.51 +0.09 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.34 +0.05 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 +0.05 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.17 0.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.13 +0.09 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.01 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.01 35 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 +0.02 35 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 +0.02 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.02 35 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 2.01 +0.02 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.42 +0.03 35 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 +0.03 35 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 0.00 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.96 0.00 35 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.58 0.00 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 0.00 35 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.98 +0.02 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 0.00 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.08 38 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 8.28 -0.01 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 -0.05 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.96 +0.04 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.77 0.00 39 0 0 0
TOTAL PUT 324 12,773 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.82
29JAN26 6.50 C 0.00 0.00 0.00 2.34 +0.02 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.09 +0.03 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.86 +0.03 24 0 7 0
29JAN26 8.25 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.29 +0.04 24 0 15 0
29JAN26 9.00 C 0.15 0.18 0.14 0.18 +0.04 25 406 913 +385
29JAN26 9.25 C 0.12 0.12 0.12 0.10 +0.03 24 24 1,024 0
29JAN26 9.50 C 0.06 0.06 0.06 0.06 +0.03 26 300 1,037 +75
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.86 +0.02 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 +0.02 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.37 +0.02 22 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 305 0
26FEB26 9.25 C 0.17 0.17 0.17 0.17 +0.01 23 16 152 +16
26FEB26 9.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 120 0
26FEB26 9.75 C 0.07 0.07 0.07 0.06 0.00 22 5 60 +5
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.32 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.22 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.92 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.33 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 +0.01 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.73 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.63 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.84 +0.01 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.59 +0.01 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.35 +0.01 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 +0.01 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.88 +0.02 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.63 +0.01 19 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.38 +0.01 15 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.18 +0.03 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 +0.04 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
30MAR26 9.00 C 0.31 0.31 0.31 0.34 +0.03 22 175 300 +175
30MAR26 9.25 C 0.00 0.00 0.00 0.25 +0.04 22 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.03 22 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.39 - 23 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 2.14 - 17 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.90 - 21 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.66 - 20 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.42 - 19 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.20 - 20 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.99 - 19 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.80 - 20 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.63 - 20 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.48 - 19 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.36 - 19 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.26 - 19 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.18 - 19 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.13 - 20 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.09 - 20 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.05 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.64 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.26 +0.01 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.16 +0.01 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.57 +0.01 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.27 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 +0.01 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.91 +0.02 20 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.02 24 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 +0.01 19 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 0.00 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 +0.02 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 +0.01 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 0.00 13 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 +0.03 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.84 +0.03 17 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 +0.03 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 +0.03 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 +0.03 16 0 194 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.03 17 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 +0.03 17 0 1,088 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.02 17 0 137 0
29JUN26 10.00 C 0.13 0.13 0.13 0.11 +0.02 17 15 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 +0.01 17 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.01 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.01 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 +0.01 14 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 0.00 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 +0.04 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.91 +0.04 15 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 +0.04 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.02 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 +0.01 15 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.03 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.01 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.01 15 0 339 0
29SEP26 10.00 C 0.18 0.18 0.18 0.16 +0.01 15 1 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 +0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 +0.03 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.03 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 +0.01 11 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 +0.02 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 +0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.04 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 +0.04 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 +0.04 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 +0.03 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.03 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.03 14 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 942 10,986 +656
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 8.25 P 0.03 0.03 0.03 0.05 +0.01 24 2 2 +2
29JAN26 8.50 P 0.09 0.09 0.09 0.10 +0.01 23 3 233 +3
29JAN26 8.75 P 0.19 0.22 0.19 0.20 +0.03 24 168 474 +31
29JAN26 9.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 322 0
29JAN26 9.25 P 0.00 0.00 0.00 0.51 +0.01 24 0 91 0
29JAN26 9.50 P 0.78 0.78 0.78 0.71 0.00 24 50 72 -50
29JAN26 9.75 P 0.00 0.00 0.00 0.94 -0.01 24 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.18 -0.02 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.69 -0.01 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.19 -0.03 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.69 -0.03 53 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.19 -0.03 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.69 -0.03 66 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.19 -0.03 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.69 -0.03 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.19 -0.03 83 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 0.00 22 0 20 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 -0.01 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.56 -0.01 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.96 -0.01 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.71 -0.01 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 -0.02 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 -0.02 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.20 -0.02 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.70 -0.02 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.20 -0.02 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.70 -0.02 63 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR26 8.50 P 0.20 0.20 0.20 0.22 +0.03 22 3 3 +3
30MAR26 8.75 P 0.00 0.00 0.00 0.32 +0.01 22 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 +0.01 22 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 0.00 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.25 +0.01 26 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 +0.01 30 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 -0.02 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 -0.02 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 -0.02 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.20 -0.02 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.70 -0.02 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.20 -0.02 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.09 - 20 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.15 - 20 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.22 - 19 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.33 - 19 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.46 - 20 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.62 - 20 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.79 - 19 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.99 - 19 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.25 - 23 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 1.73 - 27 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.20 - 29 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 2.70 - 33 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 3.20 - 37 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.01 16 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.01 16 0 30 0
29JUN26 9.00 P 0.49 0.49 0.49 0.47 +0.01 17 2 2 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.01 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 0.00 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 +0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 -0.02 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.02 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 -0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 -0.02 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 -0.02 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 -0.02 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 -0.02 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.01 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 0.00 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 0.00 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 0.00 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 0.00 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 -0.01 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 -0.01 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 0.00 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.73 +0.01 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 -0.02 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 -0.02 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.02 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 -0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 -0.02 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.01 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 0.00 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.02 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.02 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.01 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 0.00 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 0.00 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 -0.02 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.20 -0.02 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 -0.02 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 -0.02 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 -0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 -0.02 30 0 0 0
TOTAL PUT 228 2,954 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.03 0.00 79 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 74 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 4.09
29JAN26 2.20 C 0.00 0.00 0.00 1.91 +0.02 122 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.81 +0.02 114 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.71 +0.02 106 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.61 +0.02 99 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.51 +0.02 92 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.41 +0.02 85 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.31 +0.02 78 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.21 +0.02 72 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.10 +0.01 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.90 +0.01 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.80 +0.01 34 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.70 +0.01 29 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.60 +0.01 25 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.52 +0.02 37 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 0.00 38 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.23 0.00 38 0 8 0
29JAN26 4.10 C 0.18 0.18 0.18 0.19 +0.02 41 3 76 +3
29JAN26 4.20 C 0.14 0.14 0.14 0.15 +0.02 42 4 302 0
29JAN26 4.30 C 0.12 0.12 0.11 0.11 +0.01 41 14 18 +13
29JAN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 63 0
29JAN26 4.50 C 0.07 0.07 0.07 0.06 +0.01 41 45 55 +45
29JAN26 4.60 C 0.06 0.06 0.06 0.04 0.00 40 20 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.81 +0.02 75 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.71 +0.02 69 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.61 +0.02 64 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.51 +0.02 59 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.41 +0.02 54 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.31 +0.02 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.21 +0.02 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.72 +0.01 31 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 -0.01 35 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 -0.01 36 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
26FEB26 3.80 C 0.40 0.40 0.40 0.42 -0.01 37 5 90 0
26FEB26 3.90 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 +0.01 41 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
26FEB26 4.30 C 0.21 0.21 0.21 0.19 +0.01 41 1 146 +1
26FEB26 4.40 C 0.00 0.00 0.00 0.15 0.00 40 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 +0.01 42 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 40 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.26 0.00 75 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.21 0.00 72 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.16 0.00 69 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.11 0.00 66 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.01 -0.01 61 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.91 0.00 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.81 0.00 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.71 0.00 44 0 0 0
30MAR26 2.50 C 1.60 1.60 1.60 1.61 +0.01 38 1 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.51 +0.01 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.42 +0.02 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.32 0.00 42 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.22 0.00 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.11 -0.02 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.69 0.00 37 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.62 -0.01 38 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 +0.01 40 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 -0.01 40 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 +0.01 42 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.01 42 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 +0.01 42 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 +0.01 42 0 1 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 0.00 42 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR26 5.25 C 0.11 0.11 0.11 0.06 0.00 42 5 15 +5
29APR26 3.20 C 0.00 0.00 0.00 0.96 - 35 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.88 - 36 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.81 - 38 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.74 - 39 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.67 - 39 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.61 - 40 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.50 - 41 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.46 - 42 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.41 - 42 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.37 - 42 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.33 - 42 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.30 - 43 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.26 - 42 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.23 - 42 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.20 - 42 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.18 - 43 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.16 - 43 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.14 - 43 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 2.27 -0.01 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.04 +0.01 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.93 0.00 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.84 +0.01 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.63 0.00 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.55 +0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.44 0.00 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.35 -0.01 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 0.00 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.03 +0.01 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.95 0.00 40 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.01 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.01 40 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 0.00 41 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 0.00 41 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 +0.01 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.01 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.02 42 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.03 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.03 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.02 43 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.94 +0.01 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.85 +0.01 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.65 0.00 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.56 0.00 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.48 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 0.00 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 +0.01 40 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.01 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 0.00 41 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 0.00 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 0.00 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 0.00 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.01 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.01 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.01 42 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.01 42 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.60 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.52 0.00 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 +0.01 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.37 -0.01 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.30 0.00 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 -0.01 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 0.00 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 0.00 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 +0.01 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
TOTAL CALL 98 3,281 +67
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 42 0 91 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 41 0 21 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 6 0
29JAN26 3.90 P 0.10 0.10 0.07 0.09 -0.01 38 100 75 +73
29JAN26 4.00 P 0.13 0.13 0.10 0.13 -0.01 38 29 72 +29
29JAN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 39 0 15 0
29JAN26 4.20 P 0.00 0.00 0.00 0.23 -0.02 37 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 52 0
26FEB26 3.50 P 0.02 0.02 0.02 0.04 -0.01 37 9 119 +9
26FEB26 3.60 P 0.04 0.04 0.03 0.06 -0.01 38 17 88 +17
26FEB26 3.70 P 0.06 0.06 0.06 0.09 -0.01 39 2 14 +2
26FEB26 3.80 P 0.00 0.00 0.00 0.12 -0.01 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 1 0
26FEB26 4.10 P 0.00 0.00 0.00 0.25 -0.02 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.20 0.00 53 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 42 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 41 0 8 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 40 0 15 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 0.00 41 0 13 0
30MAR26 3.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 -0.02 39 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 -0.02 40 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 -0.02 40 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 30 0
30MAR26 4.10 P 0.33 0.33 0.33 0.32 -0.01 40 25 25 +25
30MAR26 4.20 P 0.00 0.00 0.00 0.39 0.00 42 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.45 -0.02 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 -0.02 48 0 0 0
29APR26 3.20 P 0.03 0.03 0.03 0.07 - 43 4 4 -
29APR26 3.30 P 0.05 0.05 0.05 0.08 - 41 3 3 -
29APR26 3.40 P 0.00 0.00 0.00 0.10 - 41 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.13 - 41 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.16 - 41 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.19 - 41 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.23 - 41 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.27 - 41 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.33 - 42 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.38 - 42 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.43 - 41 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.51 - 44 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.58 - 44 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.64 - 44 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.72 - 45 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.79 - 44 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.87 - 45 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.95 - 45 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 1.04 - 47 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 0.00 41 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 0.00 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 +0.01 42 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.01 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.32 +0.01 42 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 0.00 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 5 0
29JUN26 4.10 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 0.00 43 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 -0.01 44 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 -0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 -0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 3.00 P 0.11 0.11 0.11 0.13 -0.01 42 1 20 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 0.00 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 -0.01 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 0.00 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.01 43 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 20 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.01 42 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 42 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.01 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 0.00 42 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.01 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.03 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 +0.02 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.03 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.01 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 -0.02 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 -0.01 45 0 0 0
TOTAL PUT 190 2,367 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.90
29JAN26 12.00 C 0.00 0.00 0.00 5.93 -0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.56 0.00 89 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.93 -0.24 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.43 -0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.93 -0.25 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.45 -0.18 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.96 -0.11 35 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.48 -0.12 33 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 2.09 -0.05 39 0 55 0
29JAN26 16.50 C 2.00 2.00 2.00 1.64 -0.06 35 1 84 +1
29JAN26 17.00 C 1.60 1.60 1.22 1.26 -0.07 35 2 194 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.93 -0.05 34 0 234 0
29JAN26 18.00 C 0.90 1.01 0.68 0.67 -0.04 34 14 140 -4
29JAN26 18.50 C 0.70 0.70 0.63 0.46 -0.04 34 5 167 +3
29JAN26 19.00 C 0.55 0.55 0.33 0.30 -0.05 34 34 251 +19
29JAN26 19.50 C 0.28 0.39 0.22 0.19 -0.03 33 72 410 +35
29JAN26 20.00 C 0.20 0.28 0.18 0.12 -0.02 34 53 402 +5
29JAN26 21.00 C 0.11 0.15 0.08 0.04 -0.01 34 57 412 +32
29JAN26 22.00 C 0.06 0.06 0.04 0.02 0.00 37 3 1,792 -1
29JAN26 23.00 C 0.02 0.02 0.02 0.01 0.00 39 12 176 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JAN26 25.00 C 0.01 0.01 0.01 0.01 0.00 50 10 133 +10
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 6.13 -0.08 75 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.56 -0.01 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.97 -0.20 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.54 -0.02 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.10 -0.08 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.48 -0.15 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.14 -0.04 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.60 -0.06 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.28 -0.03 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.86 -0.06 34 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.53 -0.05 34 0 59 0
26FEB26 17.50 C 1.28 1.28 1.28 1.23 -0.05 34 15 177 +15
26FEB26 18.00 C 1.02 1.02 1.02 0.99 -0.03 35 1 148 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.77 -0.05 35 0 119 0
26FEB26 19.00 C 0.00 0.00 0.00 0.59 -0.06 35 0 197 0
26FEB26 19.50 C 0.00 0.00 0.00 0.44 -0.05 34 0 278 0
26FEB26 20.00 C 0.00 0.00 0.00 0.33 -0.04 34 0 169 0
26FEB26 21.00 C 0.33 0.36 0.29 0.17 -0.03 34 6 148 +2
26FEB26 22.00 C 0.20 0.21 0.20 0.09 -0.01 35 8 33 +2
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.53 -0.06 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.18 -0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.06 -0.04 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.48 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.55 -0.03 52 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.13 -0.08 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.56 -0.08 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.11 -0.06 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.54 -0.12 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.10 -0.08 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.55 -0.20 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.14 -0.12 30 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.88 +0.01 37 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.54 +0.01 38 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 2.06 -0.11 33 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.84 -0.05 36 0 763 0
30MAR26 17.50 C 1.54 1.54 1.54 1.54 -0.08 36 15 156 0
30MAR26 18.00 C 0.00 0.00 0.00 1.31 -0.05 36 0 94 0
30MAR26 18.50 C 0.00 0.00 0.00 1.10 -0.04 36 0 130 0
30MAR26 19.00 C 0.00 0.00 0.00 0.90 -0.07 36 0 15 0
30MAR26 19.50 C 0.89 0.89 0.81 0.74 -0.07 36 6 1,111 -4
30MAR26 20.00 C 0.00 0.00 0.00 0.60 -0.07 36 0 655 0
30MAR26 21.00 C 0.57 0.57 0.57 0.38 -0.06 36 15 486 +15
30MAR26 22.00 C 0.42 0.42 0.42 0.22 -0.06 35 15 103 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 75 0
30MAR26 26.00 C 0.12 0.12 0.12 0.03 -0.01 36 20 113 +20
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29APR26 13.50 C 0.00 0.00 0.00 4.80 - 45 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 4.28 - 40 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 3.83 - 38 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 3.49 - 40 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 3.00 - 35 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 2.67 - 36 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 2.27 - 34 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 2.05 - 36 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 1.79 - 37 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 1.54 - 36 10 10 -
29APR26 18.50 C 0.00 0.00 0.00 1.33 - 37 10 10 -
29APR26 19.00 C 0.00 0.00 0.00 1.15 - 37 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.97 - 37 0 0 -
29APR26 20.00 C 1.00 1.00 0.88 0.82 - 37 6 6 -
29APR26 21.00 C 0.00 0.00 0.00 0.58 - 37 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.40 - 37 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.27 - 36 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.18 - 36 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.12 - 36 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 6.55 -0.29 0 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 6.17 -0.04 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.56 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.23 -0.11 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.82 -0.05 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.41 +0.05 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.02 -0.20 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.61 +0.01 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.14 -0.21 34 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.98 -0.13 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.58 -0.07 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.39 -0.01 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.12 -0.09 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.87 -0.07 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.65 -0.09 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 -0.07 38 0 82 0
29JUN26 19.50 C 1.50 1.50 1.50 1.27 -0.08 37 1 22 +1
29JUN26 20.00 C 0.00 0.00 0.00 1.11 -0.07 37 0 824 0
29JUN26 21.00 C 0.95 0.95 0.95 0.84 -0.06 37 3 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.46 -0.05 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 69 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 59 0
29JUN26 29.00 C 0.20 0.20 0.20 0.07 -0.01 37 30 71 +30
29SEP26 12.00 C 0.00 0.00 0.00 6.21 -0.21 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.69 -0.29 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.38 -0.18 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.95 -0.24 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.60 -0.15 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.28 -0.12 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 -0.06 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.48 -0.23 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.35 0.00 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.04 -0.11 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 -0.16 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 -0.07 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 -0.06 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 -0.08 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 -0.07 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 -0.07 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 -0.06 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 -0.06 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 -0.04 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 -0.03 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 19 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.03 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 5 0
29SEP26 28.00 C 0.50 0.50 0.47 0.30 -0.01 39 4 15 +2
29SEP26 29.00 C 0.44 0.44 0.40 0.24 -0.02 38 4 55 +2
30DEC26 12.00 C 0.00 0.00 0.00 6.38 -0.04 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.00 -0.01 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.51 -0.15 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.27 -0.03 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 -0.12 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 -0.14 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 -0.12 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 -0.06 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.65 -0.05 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.10 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.10 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.94 -0.10 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.73 -0.03 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.53 -0.09 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.34 -0.08 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 -0.08 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 -0.08 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 -0.07 39 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 -0.07 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 -0.07 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 1.04 -0.05 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.89 -0.05 39 0 3 0
TOTAL CALL 432 13,656 +187
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29JAN26 15.00 P 0.03 0.03 0.03 0.02 0.00 34 10 233 +10
29JAN26 15.50 P 0.05 0.05 0.04 0.05 +0.01 35 7 277 -1
29JAN26 16.00 P 0.08 0.10 0.08 0.09 +0.01 33 39 601 +13
29JAN26 16.50 P 0.10 0.17 0.10 0.16 0.00 32 46 465 +21
29JAN26 17.00 P 0.20 0.30 0.19 0.29 +0.01 33 82 486 +29
29JAN26 17.50 P 0.34 0.46 0.30 0.46 +0.02 33 85 398 +83
29JAN26 18.00 P 0.48 0.73 0.48 0.69 +0.02 32 26 129 +1
29JAN26 18.50 P 0.77 0.99 0.77 1.02 +0.05 34 22 114 0
29JAN26 19.00 P 0.00 0.00 0.00 1.35 +0.04 33 0 74 0
29JAN26 19.50 P 0.00 0.00 0.00 1.72 +0.01 31 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.18 +0.04 33 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.11 +0.02 33 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.22 +0.12 57 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.19 +0.21 62 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.17 +0.19 67 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.14 +0.10 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.17 +0.13 87 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.13 +0.15 84 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.17 +0.19 98 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 35 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 119 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 187 0
26FEB26 15.50 P 0.16 0.16 0.16 0.16 +0.01 34 4 188 +4
26FEB26 16.00 P 0.19 0.23 0.18 0.24 0.00 33 15 322 +3
26FEB26 16.50 P 0.27 0.35 0.27 0.36 +0.01 33 33 342 +17
26FEB26 17.00 P 0.52 0.52 0.52 0.52 +0.01 33 2 518 +2
26FEB26 17.50 P 0.57 0.63 0.57 0.71 0.00 33 2 291 0
26FEB26 18.00 P 0.77 0.95 0.77 0.95 0.00 33 12 26 +12
26FEB26 18.50 P 1.05 1.18 1.05 1.27 +0.03 34 2 36 +2
26FEB26 19.00 P 1.37 1.37 1.37 1.57 0.00 33 30 47 +16
26FEB26 19.50 P 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.38 +0.06 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.24 +0.05 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.22 +0.10 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.22 +0.21 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.17 +0.12 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.25 +0.21 63 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.21 +0.17 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30MAR26 13.00 P 0.07 0.07 0.07 0.04 0.00 36 1 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 0.00 36 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 97 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 0.00 36 0 368 0
30MAR26 15.50 P 0.34 0.34 0.34 0.33 0.00 36 14 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 796 0
30MAR26 16.50 P 0.61 0.61 0.61 0.61 +0.01 36 1 413 0
30MAR26 17.00 P 0.79 0.79 0.79 0.77 0.00 35 2 934 0
30MAR26 17.50 P 0.00 0.00 0.00 0.99 0.00 35 0 454 0
30MAR26 18.00 P 0.00 0.00 0.00 1.25 0.00 35 0 230 0
30MAR26 18.50 P 0.00 0.00 0.00 1.54 +0.02 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 1.90 +0.06 37 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.22 +0.02 36 0 205 0
30MAR26 20.00 P 2.10 2.10 2.10 2.58 +0.01 36 67 174 +67
30MAR26 21.00 P 0.00 0.00 0.00 3.34 -0.04 35 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.35 +0.09 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.25 +0.05 42 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.17 -0.01 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.31 +0.12 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.10 -0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.22 +0.13 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.26 +0.17 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.24 +0.04 67 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 - 36 0 0 -
29APR26 14.00 P 0.16 0.16 0.16 0.18 - 36 20 20 -
29APR26 14.50 P 0.00 0.00 0.00 0.26 - 37 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.36 - 37 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.46 - 36 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.61 - 36 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.77 - 36 0 0 -
29APR26 17.00 P 0.86 0.86 0.86 0.96 - 36 1 1 -
29APR26 17.50 P 0.00 0.00 0.00 1.18 - 35 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 1.45 - 36 10 10 -
29APR26 18.50 P 0.00 0.00 0.00 1.74 - 36 10 10 -
29APR26 19.00 P 0.00 0.00 0.00 2.07 - 37 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 2.39 - 37 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 2.77 - 37 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 3.60 - 39 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 4.46 - 41 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 5.30 - 40 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 6.31 - 45 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 7.31 - 49 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 0.00 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 0.00 37 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 0.00 37 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 0.00 37 0 38 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 0.00 37 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.53 -0.01 36 0 207 0
29JUN26 15.00 P 0.60 0.60 0.60 0.66 0.00 36 1 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.01 36 0 260 0
29JUN26 16.00 P 0.99 0.99 0.99 1.00 +0.01 36 2 1,213 -2
29JUN26 16.50 P 0.00 0.00 0.00 1.20 +0.01 36 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.43 +0.02 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.68 +0.03 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 1.95 +0.03 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.26 +0.05 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.59 +0.05 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 2.93 +0.06 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.27 +0.04 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.02 +0.04 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 4.80 +0.06 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.71 -0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.70 +0.06 40 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.55 +0.16 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.33 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.31 -0.04 33 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.33 +0.24 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.38 +0.18 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 0.00 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 +0.03 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 +0.02 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 +0.03 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.40 +0.03 37 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.62 +0.04 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.86 +0.04 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 +0.04 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.39 +0.04 37 0 98 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 +0.03 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.00 +0.04 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 +0.04 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.66 +0.03 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 +0.05 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.25 +0.11 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 +0.18 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.82 -0.02 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.75 +0.06 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.61 +0.18 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 +0.19 42 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.43 +0.01 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.53 +0.29 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 0.00 38 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 0.00 38 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 12 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 0.00 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.01 38 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.01 38 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.02 38 0 20 0
30DEC26 15.50 P 1.40 1.40 1.40 1.47 +0.01 38 12 16 +12
30DEC26 16.00 P 0.00 0.00 0.00 1.68 +0.02 38 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 +0.03 38 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 +0.02 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.03 37 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.03 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.02 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.96 +0.01 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.68 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 +0.06 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.30 +0.09 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.10 -0.02 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.98 +0.15 39 0 0 0
TOTAL PUT 558 15,628 +289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.27
29JAN26 5.75 C 0.00 0.00 0.00 2.56 -0.10 75 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.29 -0.13 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.04 -0.13 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.33 -0.10 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.06 -0.15 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.81 -0.12 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.62 -0.12 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.44 -0.11 29 0 0 0
29JAN26 8.25 C 0.32 0.33 0.32 0.30 -0.10 30 30 30 +30
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.10 29 0 52 0
29JAN26 8.75 C 0.00 0.00 0.00 0.12 -0.06 30 0 64 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.03 31 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 41 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.56 -0.11 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.79 -0.16 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.59 -0.10 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.33 -0.11 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.10 -0.11 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.90 -0.14 29 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.73 -0.11 30 0 15 0
26FEB26 8.00 C 0.61 0.61 0.61 0.57 -0.10 30 15 65 +15
26FEB26 8.25 C 0.46 0.46 0.46 0.44 -0.08 31 15 45 +15
26FEB26 8.50 C 0.00 0.00 0.00 0.33 -0.07 31 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 -0.05 31 0 60 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 -0.03 32 0 92 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 106 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.47 -0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.41 -0.13 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.31 -0.13 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.82 -0.12 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 -0.18 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.87 -0.10 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.65 -0.12 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.47 -0.04 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 -0.13 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.85 -0.10 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.71 -0.10 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.59 -0.08 33 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.08 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 -0.07 33 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 -0.05 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.04 33 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 34 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.13 - 34 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.91 - 35 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.68 - 33 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.48 - 33 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.34 - 37 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.14 - 35 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.94 - 32 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.81 - 33 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.69 - 34 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.58 - 34 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.48 - 34 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.39 - 33 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.32 - 33 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.26 - 33 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.21 - 34 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.18 - 34 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.12 - 35 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.36 -0.13 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.08 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.89 -0.12 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.63 -0.15 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.43 -0.13 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.18 -0.15 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.97 -0.15 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.77 -0.10 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.11 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 -0.15 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.12 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.13 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.93 -0.12 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 -0.08 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.07 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 -0.06 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.05 34 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 -0.10 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 -0.14 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.10 -0.08 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.16 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 -0.14 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.09 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.09 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.14 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 -0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.07 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 -0.08 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.07 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 -0.06 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.05 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.08 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.40 -0.05 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.20 -0.06 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 -0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 -0.07 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.06 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 -0.04 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 -0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
TOTAL CALL 60 1,865 +60
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 42 0
29JAN26 7.50 P 0.06 0.06 0.06 0.05 +0.01 32 8 99 +8
29JAN26 7.75 P 0.10 0.10 0.10 0.09 +0.01 31 3 164 +3
29JAN26 8.00 P 0.15 0.17 0.15 0.16 +0.02 30 26 167 +22
29JAN26 8.25 P 0.00 0.00 0.00 0.27 +0.04 31 0 116 0
29JAN26 8.50 P 0.30 0.30 0.30 0.42 +0.07 32 4 44 0
29JAN26 8.75 P 0.00 0.00 0.00 0.60 +0.09 33 0 46 0
29JAN26 9.00 P 0.00 0.00 0.00 0.80 +0.09 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.27 +0.13 40 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.52 +0.14 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.73 +0.13 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.30 +0.14 66 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.74 +0.07 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.27 +0.17 76 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.73 +0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.25 +0.10 82 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.81 +0.16 109 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.25 +0.10 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.02 33 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 80 0
26FEB26 7.75 P 0.18 0.18 0.18 0.20 +0.04 33 7 126 +7
26FEB26 8.00 P 0.25 0.25 0.25 0.29 +0.06 33 3 81 +3
26FEB26 8.25 P 0.00 0.00 0.00 0.41 +0.07 33 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.54 +0.07 33 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.71 +0.09 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.90 +0.09 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.11 +0.12 36 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.32 +0.11 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.56 +0.12 39 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.74 +0.07 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.30 +0.14 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.78 +0.11 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.32 +0.21 65 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.75 +0.11 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.26 +0.08 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.81 +0.16 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.31 +0.16 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 +0.13 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 35 0 6 0
30MAR26 7.50 P 0.23 0.23 0.23 0.23 +0.03 35 4 48 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.31 +0.04 35 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.41 +0.05 34 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.53 +0.07 35 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 +0.07 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 +0.10 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 +0.08 36 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 1.20 +0.09 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 +0.10 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 +0.11 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.80 +0.11 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.31 +0.11 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 +0.11 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.32 +0.20 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 +0.15 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.26 +0.08 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.81 +0.16 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.31 +0.16 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.78 +0.13 69 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 - 35 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.11 - 35 0 0 -
29APR26 7.00 P 0.16 0.16 0.16 0.16 - 35 2 2 -
29APR26 7.25 P 0.00 0.00 0.00 0.22 - 35 0 0 -
29APR26 7.50 P 0.28 0.28 0.28 0.30 - 35 9 9 -
29APR26 7.75 P 0.00 0.00 0.00 0.39 - 35 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.50 - 35 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.61 - 35 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.74 - 34 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.89 - 34 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.07 - 35 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.26 - 36 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.46 - 36 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 1.67 - 37 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.88 - 38 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 2.33 - 39 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.80 - 41 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 3.32 - 48 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.02 34 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.03 34 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 +0.05 33 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 +0.05 33 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 +0.06 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 +0.07 32 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.47 +0.10 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.86 +0.13 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 +0.14 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.14 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 +0.08 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.83 +0.18 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.31 +0.16 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.78 +0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.02 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.03 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.04 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.05 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.05 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.06 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.06 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.07 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 +0.07 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.09 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.08 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 +0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.70 +0.05 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.04 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.03 +0.13 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.49 +0.13 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 +0.07 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.38 +0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 +0.07 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 2 0
30DEC26 6.00 P 0.34 0.34 0.34 0.27 +0.01 37 2 4 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.03 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.03 37 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.05 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.07 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 +0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.39 +0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 +0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 +0.05 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 +0.06 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.52 +0.06 39 0 0 0
TOTAL PUT 68 2,144 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 16.64
30MAR26 7.58 C 0.00 0.00 0.00 9.06 -0.05 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.90 -0.05 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.59 -0.04 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.18 -0.05 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.40 -0.03 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.00 -0.03 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.62 +0.07 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.82 +0.04 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.43 +0.07 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.25 +0.01 28 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.87 +0.04 29 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.51 +0.04 32 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.22 +0.13 36 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.89 +0.13 36 0 62 0
TOTAL CALL 0 84 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.09 +0.02 37 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.13 +0.02 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.25 +0.03 36 0 18 0
TOTAL PUT 0 64 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 51.95
29JAN26 31.00 C 0.00 0.00 0.00 21.62 -2.06 134 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 20.04 -2.65 65 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 19.04 -2.65 59 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 18.05 -2.65 60 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 17.07 -2.64 62 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 16.10 -2.62 64 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.12 -2.62 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.16 -2.49 62 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.22 -2.58 62 0 16 0
29JAN26 40.00 C 0.00 0.00 0.00 12.41 -2.44 69 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.72 -2.43 76 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 10.52 -2.47 63 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 9.61 -2.21 61 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 8.74 -2.14 60 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.88 -2.17 58 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 7.50 -2.23 67 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 6.45 -2.04 59 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 5.79 -1.97 60 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 5.13 -1.94 59 0 1,212 0
29JAN26 50.00 C 5.46 5.46 4.48 4.56 -1.85 59 15 1,130 -10
29JAN26 52.50 C 4.40 4.40 3.72 3.49 -1.45 63 6 342 +1
29JAN26 55.00 C 3.42 3.42 2.80 2.54 -1.21 63 16 1,347 +11
29JAN26 57.50 C 2.90 2.90 1.95 1.77 -1.14 63 61 1,867 +32
29JAN26 60.00 C 2.29 2.30 1.55 1.20 -0.90 63 25 1,672 -1
29JAN26 62.50 C 1.53 1.53 1.30 0.80 -0.69 63 6 350 +6
29JAN26 65.00 C 1.39 1.40 1.00 0.52 -0.51 62 17 340 +1
29JAN26 67.50 C 1.04 1.04 1.04 0.33 -0.37 62 2 362 +2
29JAN26 70.00 C 0.70 0.70 0.49 0.21 -0.26 62 17 221 -17
29JAN26 72.50 C 0.66 0.66 0.59 0.13 -0.18 62 23 983 -15
29JAN26 75.00 C 0.52 0.52 0.41 0.08 -0.12 62 45 93 -13
29JAN26 77.50 C 0.32 0.32 0.32 0.05 -0.08 63 10 148 +10
29JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.06 63 0 18 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.04 63 0 266 0
29JAN26 85.00 C 0.18 0.19 0.12 0.01 -0.03 62 50 109 +50
26FEB26 38.00 C 0.00 0.00 0.00 14.93 -1.90 70 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 14.06 -1.74 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.76 -2.42 57 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 11.74 -2.72 52 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.98 -2.49 54 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.25 -2.27 55 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 9.53 -2.23 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.85 -2.18 57 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 8.21 -2.12 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.61 -2.04 58 0 688 0
26FEB26 48.00 C 8.10 8.10 8.10 7.01 -2.04 58 1 453 -1
26FEB26 49.00 C 0.00 0.00 0.00 6.46 -2.02 59 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 5.94 -1.86 59 0 2,077 0
26FEB26 52.50 C 0.00 0.00 0.00 4.88 -1.58 61 0 195 0
26FEB26 55.00 C 0.00 0.00 0.00 4.03 -1.33 63 0 1,424 0
26FEB26 57.50 C 0.00 0.00 0.00 3.18 -1.27 63 0 1,742 0
26FEB26 60.00 C 3.85 3.85 2.90 2.48 -1.20 62 40 1,823 0
26FEB26 62.50 C 0.00 0.00 0.00 1.91 -1.03 62 0 1,004 0
26FEB26 65.00 C 0.00 0.00 0.00 1.47 -0.86 62 0 690 0
26FEB26 67.50 C 0.00 0.00 0.00 1.12 -0.72 62 0 231 0
26FEB26 70.00 C 0.00 0.00 0.00 0.85 -0.59 62 0 510 0
26FEB26 72.50 C 0.00 0.00 0.00 0.64 -0.48 62 0 75 0
26FEB26 75.00 C 0.00 0.00 0.00 0.48 -0.39 62 0 105 0
26FEB26 77.50 C 0.00 0.00 0.00 0.35 -0.32 62 0 138 0
26FEB26 80.00 C 0.00 0.00 0.00 0.26 -0.24 62 0 60 0
26FEB26 82.50 C 0.00 0.00 0.00 0.19 -0.20 61 0 0 0
26FEB26 85.00 C 0.42 0.42 0.42 0.14 -0.15 61 1 68 +1
30MAR26 12.50 C 0.00 0.00 0.00 39.55 -2.65 95 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 39.05 -2.65 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 38.55 -2.66 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 38.06 -2.65 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 37.56 -2.65 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 37.07 -2.65 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 36.57 -2.65 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 36.07 -2.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 35.58 -2.65 75 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 35.16 -2.57 104 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 34.59 -2.65 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.09 -2.65 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.59 -2.66 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.10 -2.65 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 32.60 -2.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.11 -2.65 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.12 -2.48 66 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 30.13 -2.65 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.14 -2.65 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.16 -2.65 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.18 -2.64 64 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 26.43 -2.41 83 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 25.23 -2.64 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.38 -2.38 72 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 23.31 -2.48 63 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 22.10 -2.89 0 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 21.62 -2.42 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.90 -2.21 77 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.70 -2.47 66 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.80 -2.52 66 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 17.89 -2.08 64 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 17.09 -1.84 65 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 16.14 -1.95 63 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 14.93 -2.35 54 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 14.12 -2.52 55 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 13.65 -2.40 61 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 12.91 -2.04 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.11 -2.11 60 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.42 -2.15 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.75 -2.33 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.44 -1.94 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.59 -1.93 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 8.88 -2.02 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 8.34 -1.97 60 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.91 -1.89 61 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 7.45 -1.75 62 0 1,606 0
30MAR26 52.50 C 0.00 0.00 0.00 6.37 -1.62 63 0 900 0
30MAR26 55.00 C 0.00 0.00 0.00 5.54 -1.42 64 0 460 0
30MAR26 57.50 C 5.40 5.40 5.40 4.68 -1.39 64 5 742 0
30MAR26 60.00 C 0.00 0.00 0.00 3.91 -1.37 64 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 3.26 -1.23 64 0 654 0
30MAR26 65.00 C 0.00 0.00 0.00 2.70 -1.10 64 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 2.24 -0.97 64 0 77 0
30MAR26 70.00 C 2.70 2.70 2.70 1.85 -0.85 64 2 95 0
30MAR26 72.50 C 0.00 0.00 0.00 1.52 -0.75 64 0 32 0
30MAR26 75.00 C 0.00 0.00 0.00 1.25 -0.66 64 0 101 0
30MAR26 77.50 C 0.00 0.00 0.00 1.02 -0.58 63 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 0.82 -0.52 63 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 0.67 -0.41 63 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 0.54 -0.36 63 0 56 0
29APR26 43.00 C 0.00 0.00 0.00 12.49 - 63 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 11.48 - 59 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 11.36 - 64 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 10.43 - 61 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 9.89 - 61 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 9.43 - 62 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 8.84 - 61 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 8.38 - 61 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 7.40 - 62 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 6.61 - 64 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 5.74 - 64 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 4.94 - 64 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 4.25 - 64 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 3.65 - 64 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 3.13 - 64 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 2.68 - 64 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 2.22 - 63 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 1.90 - 63 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 1.62 - 63 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 38.17 -2.65 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.68 -2.65 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 37.18 -2.66 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.69 -2.65 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 36.20 -2.65 59 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.71 -2.66 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 35.23 -2.65 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.74 -2.65 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 34.25 -2.65 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.77 -2.64 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 33.28 -2.65 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.80 -2.64 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 32.31 -2.65 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 31.36 -2.64 62 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 30.40 -2.64 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 29.46 -2.63 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 28.52 -2.63 62 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 27.60 -2.62 62 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 26.69 -2.61 62 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 25.87 -2.30 64 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.90 -2.08 62 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.90 -2.22 58 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 23.05 -2.14 59 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 22.14 -2.15 58 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 21.23 -2.29 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.72 -2.52 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.60 -2.21 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.82 -2.17 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.43 -2.46 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.71 -1.82 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.76 -2.05 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.02 -2.11 58 0 43 0
29JUN26 40.00 C 16.29 16.29 16.29 15.21 -2.26 57 1 48 0
29JUN26 41.00 C 0.00 0.00 0.00 14.60 -2.21 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 13.99 -2.17 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.39 -2.18 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 12.84 -2.13 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.30 -2.08 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 11.82 -1.99 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.32 -1.98 59 0 5 0
29JUN26 48.00 C 12.00 12.00 12.00 10.79 -1.99 59 1 8 +1
29JUN26 49.00 C 0.00 0.00 0.00 10.41 -1.85 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.04 -1.71 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.06 -1.58 62 0 4 0
29JUN26 55.00 C 9.10 9.10 9.10 8.24 -1.46 63 1 9 +1
29JUN26 57.50 C 0.00 0.00 0.00 7.44 -1.42 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.64 -1.50 63 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 5.89 -1.53 63 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 5.26 -1.37 63 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 4.64 -1.35 63 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 4.16 -1.21 63 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 3.68 -1.13 63 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.27 -1.07 63 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 2.92 -0.94 62 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.56 -0.92 62 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.29 -0.84 62 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 1.98 -0.80 62 0 59 0
29SEP26 21.00 C 0.00 0.00 0.00 31.65 -2.64 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.74 -2.64 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.86 -2.62 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.98 -2.62 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.87 -2.35 54 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.27 -2.60 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.43 -2.60 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.61 -2.58 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.82 -2.57 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.58 -2.30 54 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.26 -2.55 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.53 -2.51 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.80 -2.51 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.06 -2.52 61 0 0 0
29SEP26 35.00 C 21.00 21.00 21.00 19.80 -2.36 55 1 67 0
29SEP26 36.00 C 0.00 0.00 0.00 19.14 -2.36 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.50 -2.36 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.09 -2.12 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.31 -2.26 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 16.85 -2.12 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.62 -2.34 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.03 -2.34 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.04 -2.21 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.99 -2.21 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.47 -2.21 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.95 -2.22 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.46 -2.19 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.78 -1.90 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.57 -1.62 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.87 -1.89 59 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 11.05 -2.05 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.34 -1.50 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.52 -1.50 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 8.75 -1.57 62 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 7.99 -1.69 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.29 -1.68 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.70 -1.52 62 0 24 0
29SEP26 70.00 C 7.00 7.00 7.00 6.11 -1.50 62 1 15 -1
29SEP26 72.50 C 0.00 0.00 0.00 5.59 -1.44 62 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 5.14 -1.30 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.69 -1.27 62 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.27 -1.25 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.94 -1.14 62 0 0 0
29SEP26 85.00 C 5.15 5.15 5.15 3.61 -1.05 61 1 222 0
30DEC26 38.00 C 0.00 0.00 0.00 19.72 -2.39 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.14 -2.39 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.57 -2.39 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.01 -2.37 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.01 -2.80 57 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 17.00 -2.27 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.50 -2.27 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.00 -2.27 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.50 -2.27 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.07 -2.20 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.65 -2.13 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.22 -2.12 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.80 -2.12 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.74 -2.13 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.90 -1.69 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.28 -1.43 62 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 10.55 -1.58 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.83 -1.67 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.10 -1.81 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.46 -1.74 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.90 -1.58 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.34 -1.58 61 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 6.79 -1.58 61 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 6.18 -1.63 60 0 0 0
TOTAL CALL 348 39,723 +58
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 30 0
29JAN26 38.00 P 0.17 0.17 0.17 0.12 +0.05 63 20 148 +20
29JAN26 39.00 P 0.00 0.00 0.00 0.17 +0.06 62 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.24 +0.09 62 0 211 0
29JAN26 41.00 P 0.00 0.00 0.00 0.33 +0.12 62 0 408 0
29JAN26 42.00 P 0.35 0.35 0.35 0.42 +0.13 61 10 728 0
29JAN26 43.00 P 0.43 0.52 0.43 0.57 +0.19 61 22 1,096 +22
29JAN26 44.00 P 0.51 0.55 0.51 0.74 +0.26 61 50 1,474 +35
29JAN26 45.00 P 0.68 0.86 0.68 0.94 +0.31 61 219 659 +189
29JAN26 46.00 P 0.86 1.10 0.86 1.19 +0.39 61 85 396 +1
29JAN26 47.00 P 0.93 1.35 0.93 1.46 +0.46 61 11 894 +5
29JAN26 48.00 P 1.42 1.64 1.42 1.79 +0.54 61 33 860 0
29JAN26 49.00 P 1.43 2.05 1.43 2.15 +0.64 61 19 1,217 +11
29JAN26 50.00 P 1.80 2.52 1.80 2.55 +0.72 60 258 2,095 +241
29JAN26 52.50 P 2.80 3.85 2.80 3.85 +0.97 61 163 836 +69
29JAN26 55.00 P 4.20 5.35 4.20 5.52 +1.32 64 17 1,349 -13
29JAN26 57.50 P 6.02 6.98 6.02 7.35 +1.58 66 14 2,166 -2
29JAN26 60.00 P 0.00 0.00 0.00 9.37 +1.84 68 0 872 0
29JAN26 62.50 P 0.00 0.00 0.00 11.55 +2.06 71 0 602 0
29JAN26 65.00 P 0.00 0.00 0.00 13.85 +2.24 74 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 16.24 +2.38 79 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.38 +2.17 74 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 20.95 +2.32 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.60 +2.49 95 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.93 +2.40 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 28.06 +2.26 71 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 30.55 +2.10 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 33.30 +2.47 103 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.48 +0.10 61 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.60 +0.13 61 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.76 +0.18 61 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.93 +0.21 61 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.13 +0.25 61 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 1.35 +0.28 61 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.62 +0.35 60 0 151 0
26FEB26 45.00 P 1.66 1.66 1.66 1.90 +0.39 61 20 612 0
26FEB26 46.00 P 2.05 2.05 2.05 2.23 +0.45 60 5 356 0
26FEB26 47.00 P 2.00 2.00 2.00 2.57 +0.52 60 50 871 +50
26FEB26 48.00 P 2.70 2.74 2.70 2.97 +0.58 60 11 788 +11
26FEB26 49.00 P 3.06 3.06 3.06 3.42 +0.70 61 1 367 +1
26FEB26 50.00 P 0.00 0.00 0.00 3.90 +0.79 61 0 342 0
26FEB26 52.50 P 0.00 0.00 0.00 5.33 +1.11 62 0 212 0
26FEB26 55.00 P 6.03 6.55 6.03 6.84 +1.15 63 20 890 -10
26FEB26 57.50 P 7.28 7.28 7.28 8.63 +1.36 65 14 1,730 +14
26FEB26 60.00 P 9.06 9.06 9.06 10.50 +1.53 65 15 1,308 0
26FEB26 62.50 P 0.00 0.00 0.00 12.53 +1.79 67 0 1,375 0
26FEB26 65.00 P 0.00 0.00 0.00 14.42 +1.64 64 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 16.89 +2.04 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 19.19 +2.26 73 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 21.57 +2.55 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 24.00 +2.37 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.08 +2.07 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 28.65 +2.20 80 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 31.26 +2.35 87 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 33.68 +2.26 89 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 63 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 +0.03 63 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 +0.04 63 0 13 0
30MAR26 32.00 P 0.36 0.36 0.36 0.31 +0.04 63 60 78 +51
30MAR26 33.00 P 0.00 0.00 0.00 0.39 +0.05 63 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.49 +0.06 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.61 +0.10 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.76 +0.12 63 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.90 +0.14 62 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 1.10 +0.20 63 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 1.32 +0.26 63 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.54 +0.29 63 0 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.74 +0.23 62 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 2.02 +0.29 62 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 2.29 +0.34 62 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 2.64 +0.42 62 0 21 0
30MAR26 45.00 P 2.65 2.65 2.65 2.98 +0.47 62 2 141 +2
30MAR26 46.00 P 0.00 0.00 0.00 3.34 +0.49 62 0 99 0
30MAR26 47.00 P 3.52 3.52 3.50 3.76 +0.56 62 9 99 +2
30MAR26 48.00 P 0.00 0.00 0.00 4.18 +0.63 62 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 4.66 +0.69 62 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 5.11 +0.72 61 0 47 0
30MAR26 52.50 P 0.00 0.00 0.00 6.63 +1.01 63 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 8.24 +1.14 65 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 10.01 +1.24 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 11.80 +1.36 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 13.70 +1.51 67 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 15.74 +1.65 68 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 17.69 +1.63 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.03 +1.91 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.29 +2.01 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.59 +2.11 74 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 26.96 +2.20 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.16 +2.09 75 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.58 +2.14 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.96 +2.12 79 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.01 - 62 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 3.36 - 62 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 3.72 - 62 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 4.14 - 62 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 4.57 - 61 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 4.99 - 61 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 5.48 - 61 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 6.03 - 62 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 7.54 - 63 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 9.20 - 64 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 10.94 - 66 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 12.68 - 66 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 14.58 - 67 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 16.53 - 67 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 18.59 - 68 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 20.70 - 69 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 22.90 - 70 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 25.13 - 71 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 27.44 - 73 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 61 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.01 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.02 62 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 +0.03 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.35 +0.04 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.44 +0.05 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.05 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.66 +0.09 62 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.79 +0.09 62 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.93 +0.10 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 +0.14 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.28 +0.13 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.49 +0.16 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.67 +0.15 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.90 +0.20 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 +0.29 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 +0.28 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.73 +0.28 61 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.03 +0.29 61 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 3.39 +0.27 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.75 +0.40 61 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.11 +0.40 61 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.50 +0.43 61 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.94 +0.50 61 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 5.37 +0.54 60 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 5.81 +0.54 60 0 72 0
29JUN26 48.00 P 0.00 0.00 0.00 6.28 +0.57 60 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 6.82 +0.67 60 0 160 0
29JUN26 50.00 P 0.00 0.00 0.00 7.39 +0.78 61 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 8.91 +0.91 62 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 10.57 +0.96 63 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 12.33 +1.06 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.13 +1.18 65 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 15.93 +1.22 65 0 24 0
29JUN26 65.00 P 0.00 0.00 0.00 17.86 +1.38 65 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 19.81 +1.42 66 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.89 +1.56 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.98 +1.64 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.15 +1.72 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.36 +1.83 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.59 +1.87 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.90 +1.96 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.23 +2.06 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.01 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.03 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.03 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 +0.04 61 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 +0.06 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.05 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.08 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.08 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.45 +0.09 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 +0.06 60 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.91 +0.14 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.15 +0.14 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.14 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.63 +0.12 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 +0.22 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 +0.21 60 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.66 +0.23 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.92 +0.28 60 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 +0.31 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.67 +0.30 60 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.05 +0.31 60 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.50 +0.38 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.94 +0.43 60 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 +0.43 59 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.86 +0.45 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 7.40 +0.54 60 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 7.96 +0.65 60 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 8.54 +0.73 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.14 +0.76 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 10.70 +0.83 62 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 12.37 +0.89 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 14.09 +0.93 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.86 +0.98 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.64 +1.03 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.50 +1.10 64 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 21.45 +1.25 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.41 +1.27 65 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 25.45 +1.34 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.56 +1.48 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.67 +1.51 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.83 +1.56 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.06 +1.67 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.31 +1.76 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.70 +0.27 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.10 +0.27 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 +0.26 59 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.74 +0.29 59 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.39 +0.37 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.68 +0.21 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.15 +0.42 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.59 +0.40 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.14 +0.48 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.70 +0.58 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.28 +0.66 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.87 +0.68 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.48 +0.72 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.07 +0.80 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.74 +0.86 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.50 +0.95 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.26 +0.95 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.51 +0.40 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.88 +0.96 63 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.12 +1.02 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.76 +1.19 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 25.97 +1.17 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.92 +1.19 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.98 +1.32 60 0 0 0
TOTAL PUT 1,128 32,120 +699
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.32
29JAN26 24.00 C 0.00 0.00 0.00 14.38 +0.30 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.38 +0.29 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.39 +0.30 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.39 +0.30 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.39 +0.30 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.39 +0.29 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.40 +0.30 33 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.40 +0.30 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.41 +0.30 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.40 +0.26 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.48 +0.41 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.58 +0.27 28 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.71 +0.28 26 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.00 +0.26 27 0 56 0
29JAN26 38.00 C 1.18 1.40 1.15 1.38 +0.19 27 179 360 +33
29JAN26 39.00 C 0.75 0.94 0.75 0.93 +0.16 27 151 585 +91
29JAN26 40.00 C 0.46 0.61 0.46 0.61 +0.11 28 311 452 +257
29JAN26 41.00 C 0.35 0.37 0.30 0.36 +0.07 28 63 432 +63
29JAN26 42.00 C 0.22 0.22 0.22 0.21 +0.05 28 20 274 0
29JAN26 43.00 C 0.10 0.10 0.10 0.12 +0.04 28 13 285 0
29JAN26 44.00 C 0.09 0.09 0.09 0.06 +0.02 28 1 205 0
29JAN26 45.00 C 0.06 0.06 0.06 0.03 +0.01 28 70 345 +70
29JAN26 46.00 C 0.03 0.05 0.03 0.02 +0.01 29 61 173 +26
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 572 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 37 20 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.45 +0.30 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.45 +0.29 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.46 +0.30 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.47 +0.30 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.49 +0.30 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.51 +0.29 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.56 +0.29 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.60 +0.34 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.77 +0.28 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.85 +0.27 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.12 +0.23 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.52 +0.20 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.96 +0.20 28 0 1 0
26FEB26 39.00 C 1.49 1.49 1.47 1.47 +0.13 28 60 165 +60
26FEB26 40.00 C 0.95 1.11 0.95 1.12 +0.15 28 154 454 +151
26FEB26 41.00 C 0.78 0.86 0.78 0.83 +0.11 28 205 329 +147
26FEB26 42.00 C 0.00 0.00 0.00 0.60 +0.10 29 0 344 0
26FEB26 43.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 74 0
26FEB26 44.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 85 0
26FEB26 45.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 73 0
26FEB26 46.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 21 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 28 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.45 +0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.95 +0.29 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.46 +0.30 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.96 +0.30 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.47 +0.30 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.97 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.47 +0.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.48 +0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.49 +0.30 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.50 +0.30 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.51 +0.30 35 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.51 +0.29 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.30 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.54 +0.38 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.53 +0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.58 +0.28 28 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.64 +0.29 29 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.71 +0.49 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.61 +0.22 20 0 6 0
30MAR26 33.00 C 5.52 5.52 5.52 5.98 +0.13 30 1 76 +1
30MAR26 34.00 C 0.00 0.00 0.00 4.99 +0.25 26 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.27 +0.25 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.60 +0.23 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.03 +0.24 28 0 6 0
30MAR26 38.00 C 2.19 2.19 2.19 2.50 +0.22 29 1 21 0
30MAR26 39.00 C 1.79 2.00 1.79 2.01 +0.16 28 227 237 +202
30MAR26 40.00 C 0.00 0.00 0.00 1.62 +0.13 29 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.30 +0.10 29 0 30 0
30MAR26 42.00 C 1.05 1.05 1.05 1.07 +0.12 30 1 354 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.83 +0.10 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.64 +0.08 30 0 188 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.06 30 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 228 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.61 - 30 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 11.63 - 29 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 10.67 - 29 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 9.72 - 29 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 8.80 - 29 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 7.90 - 29 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 7.04 - 29 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 6.23 - 29 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 5.46 - 29 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 4.74 - 29 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 4.03 - 29 0 0 -
29APR26 37.00 C 3.16 3.16 3.16 3.39 - 28 15 15 -
29APR26 38.00 C 2.70 2.76 2.69 2.89 - 29 45 45 -
29APR26 39.00 C 2.31 2.31 2.18 2.44 - 29 45 45 -
29APR26 40.00 C 1.92 1.92 1.82 2.07 - 29 50 50 -
29APR26 41.00 C 0.00 0.00 0.00 1.74 - 30 0 0 -
29APR26 42.00 C 1.38 1.38 1.38 1.44 - 30 12 12 -
29APR26 43.00 C 1.16 1.16 1.16 1.17 - 30 1 1 -
29APR26 44.00 C 0.00 0.00 0.00 0.94 - 30 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 0.75 - 30 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 0.60 - 30 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 0.46 - 29 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 0.36 - 29 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 0.28 - 29 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 0.22 - 29 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 18.56 +0.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.58 +0.30 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.59 +0.30 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.60 +0.29 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.62 +0.29 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.65 +0.29 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.68 +0.29 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.73 +0.29 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.72 +0.26 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.88 +0.56 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.93 +0.30 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.93 +0.14 25 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.11 +0.13 26 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.56 +0.34 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.84 +0.22 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.21 +0.40 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.58 +0.33 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +0.27 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 +0.22 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 +0.17 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.57 +0.15 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 +0.12 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.93 +0.12 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.67 +0.10 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.43 +0.10 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 +0.08 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.08 30 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.06 30 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.06 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 +0.05 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 +0.04 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.67 +0.29 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.73 +0.30 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.80 +0.29 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.90 +0.29 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.03 +0.29 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.19 +0.29 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 +0.28 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.62 +0.28 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.88 +0.26 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.21 +0.26 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.56 +0.25 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 +0.25 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.40 +0.22 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.89 +0.23 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.27 +0.20 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 +0.20 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 +0.18 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 +0.17 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.16 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.15 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 +0.14 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.96 +0.12 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 +0.13 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 +0.07 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.40 +0.07 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 +0.11 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 +0.09 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.06 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 +0.04 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 +0.03 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.99 +0.30 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.14 +0.29 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.33 +0.28 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.55 +0.29 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.81 +0.28 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.09 +0.28 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.42 +0.26 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.77 +0.26 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.18 +0.25 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.60 +0.25 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 +0.24 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 +0.24 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.94 +0.21 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.20 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.11 +0.19 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.76 +0.18 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 +0.18 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 +0.16 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.16 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.56 +0.16 30 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 +0.14 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 +0.14 30 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.95 +0.13 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 +0.12 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.11 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 +0.09 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.94 +0.07 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 +0.08 31 0 15 0
TOTAL CALL 1,706 13,789 +1,102
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 132 0
29JAN26 32.00 P 0.04 0.04 0.04 0.01 -0.01 28 20 99 +20
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 230 0
29JAN26 35.00 P 0.25 0.25 0.25 0.18 -0.02 28 11 364 0
29JAN26 36.00 P 0.40 0.40 0.37 0.35 -0.04 28 10 839 0
29JAN26 37.00 P 0.67 0.77 0.65 0.64 -0.06 28 78 922 +67
29JAN26 38.00 P 1.16 1.16 1.06 1.05 -0.10 28 93 892 +90
29JAN26 39.00 P 0.00 0.00 0.00 1.56 -0.17 28 0 256 0
29JAN26 40.00 P 2.39 2.39 2.38 2.27 -0.18 29 16 88 +14
29JAN26 41.00 P 0.00 0.00 0.00 3.05 -0.23 30 0 56 0
29JAN26 42.00 P 0.00 0.00 0.00 3.93 -0.26 32 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.73 -0.27 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.81 -0.17 37 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 6.68 -0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.68 -0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.68 -0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.68 -0.30 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.68 -0.30 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.18 -0.30 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.18 -0.30 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.68 -0.30 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.18 -0.30 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 29 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 0.00 29 0 51 0
26FEB26 32.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 80 0
26FEB26 33.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 40 0
26FEB26 35.00 P 0.53 0.53 0.53 0.48 -0.04 29 4 269 +4
26FEB26 36.00 P 0.83 0.84 0.81 0.73 -0.07 28 62 144 +62
26FEB26 37.00 P 1.22 1.22 1.08 1.07 -0.10 28 91 226 +60
26FEB26 38.00 P 1.70 1.70 1.53 1.51 -0.11 28 150 434 +150
26FEB26 39.00 P 0.00 0.00 0.00 2.06 -0.11 29 0 132 0
26FEB26 40.00 P 0.00 0.00 0.00 2.71 -0.16 30 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.43 +0.02 30 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.14 -0.30 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.08 -0.24 32 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.82 -0.39 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.74 -0.28 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.70 -0.29 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.68 -0.30 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.68 -0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.68 -0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.18 -0.30 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.18 -0.30 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.68 -0.30 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 32 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.16 0.00 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.58 -0.04 30 0 86 0
30MAR26 35.00 P 0.93 0.93 0.93 0.84 -0.05 30 30 64 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.16 -0.06 30 0 894 0
30MAR26 37.00 P 0.00 0.00 0.00 1.53 -0.10 30 0 75 0
30MAR26 38.00 P 0.00 0.00 0.00 2.00 -0.12 30 0 182 0
30MAR26 39.00 P 0.00 0.00 0.00 2.56 -0.12 30 0 141 0
30MAR26 40.00 P 0.00 0.00 0.00 3.17 -0.15 31 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.85 -0.18 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.59 -0.20 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.39 -0.22 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.24 -0.23 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.92 -0.39 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.06 -0.27 35 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.75 -0.28 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.00 -0.29 39 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.69 -0.29 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.03 -0.12 45 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.18 -0.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.18 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.68 -0.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.18 -0.30 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 0.10 - 29 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.27 - 30 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.41 - 30 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.59 - 30 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.82 - 30 0 0 -
29APR26 35.00 P 1.18 1.18 1.18 1.11 - 30 1 1 -
29APR26 36.00 P 0.00 0.00 0.00 1.45 - 30 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 1.86 - 30 0 0 -
29APR26 38.00 P 2.43 2.43 2.43 2.33 - 30 15 15 -
29APR26 39.00 P 2.98 3.07 2.98 2.84 - 30 60 60 -
29APR26 40.00 P 3.59 3.67 3.57 3.47 - 30 60 60 -
29APR26 41.00 P 0.00 0.00 0.00 4.14 - 31 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 4.87 - 31 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 5.47 - 29 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 6.26 - 29 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 7.09 - 29 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 8.06 - 31 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 8.85 - 29 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 10.00 - 35 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 10.73 - 30 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 12.03 - 40 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.65 -0.04 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 -0.05 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.13 -0.06 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.45 -0.07 31 0 78 0
29JUN26 35.00 P 0.00 0.00 0.00 1.81 -0.04 31 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 2.22 -0.08 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.66 -0.11 31 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 3.17 -0.10 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.72 -0.11 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.32 -0.20 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.99 -0.23 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.68 -0.26 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.49 -0.20 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.06 -0.20 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.91 -0.39 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.73 -0.39 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.58 -0.41 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.36 -0.23 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.23 -0.25 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.14 -0.24 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.43 -0.27 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.98 -0.43 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.20 -0.29 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.68 -0.30 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.18 -0.30 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.04 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.18 -0.03 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.79 -0.04 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.15 -0.05 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 -0.05 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.08 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.50 -0.07 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 -0.10 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.60 -0.09 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.19 -0.12 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.84 -0.13 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.51 +0.05 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.02 -0.15 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.74 -0.15 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.49 -0.17 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.35 -0.37 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.05 -0.19 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.13 -0.25 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.71 -0.20 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 -0.22 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.76 -0.24 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.04 -0.37 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.38 -0.26 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.75 -0.28 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.18 -0.30 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.03 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 -0.03 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 -0.03 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.56 -0.05 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.98 -0.05 32 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 -0.07 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.07 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.47 -0.09 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.04 -0.10 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.63 -0.11 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.28 -0.12 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.94 -0.12 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.41 -0.14 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.12 -0.15 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.84 -0.15 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.60 -0.17 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.38 -0.17 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.17 -0.21 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.99 -0.19 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.82 -0.20 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.97 -0.22 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.20 -0.24 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.50 -0.24 31 0 0 0
TOTAL PUT 701 12,202 +468
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 15.30
29JAN26 10.00 C 0.00 0.00 0.00 5.33 +0.48 61 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.83 +0.48 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.33 +0.48 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.83 +0.48 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.33 +0.47 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.84 +0.45 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.35 +0.47 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.92 +0.50 37 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 1.42 +0.37 29 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.05 +0.32 31 0 314 0
29JAN26 15.00 C 0.50 0.70 0.50 0.74 +0.26 32 98 1,055 +47
29JAN26 15.50 C 0.45 0.49 0.40 0.49 +0.18 32 695 1,399 -113
29JAN26 16.00 C 0.32 0.33 0.28 0.33 +0.15 34 297 1,358 +234
29JAN26 16.50 C 0.17 0.23 0.17 0.20 +0.10 34 339 988 -207
29JAN26 17.00 C 0.13 0.13 0.13 0.11 +0.05 33 35 526 +20
29JAN26 17.50 C 0.11 0.11 0.11 0.06 +0.03 33 20 418 +20
29JAN26 18.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 361 0
29JAN26 19.00 C 0.02 0.02 0.02 0.01 0.00 35 140 352 +140
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 5.34 +0.47 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.85 +0.48 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.36 +0.48 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.87 +0.52 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.33 +0.47 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 +0.52 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 +0.43 28 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 2.08 +0.48 36 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.63 +0.34 32 0 123 0
26FEB26 14.50 C 0.00 0.00 0.00 1.31 +0.33 34 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.02 +0.26 34 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.78 +0.21 34 0 49 0
26FEB26 16.00 C 0.56 0.56 0.55 0.59 +0.18 35 13 103 +12
26FEB26 16.50 C 0.00 0.00 0.00 0.43 +0.14 35 0 373 0
26FEB26 17.00 C 0.34 0.34 0.34 0.33 +0.13 36 15 363 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.23 +0.10 36 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.16 +0.07 36 0 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.11 +0.05 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 7.11 +0.48 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.87 +0.48 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.62 +0.48 42 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 6.37 +0.48 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.12 +0.47 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.88 +0.48 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.63 +0.48 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.38 +0.47 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.90 +0.52 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 +0.37 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.87 +0.48 0 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.39 +0.31 0 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.00 +0.43 32 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.57 +0.37 32 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.20 +0.30 34 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.87 +0.30 35 0 75 0
30MAR26 14.50 C 0.00 0.00 0.00 1.56 +0.26 35 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 +0.22 36 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 +0.19 36 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.86 +0.16 36 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.71 +0.15 37 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.58 +0.14 38 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.36 +0.10 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.28 +0.08 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 +0.06 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 51 0
30MAR26 21.00 C 0.12 0.12 0.12 0.07 +0.02 38 20 57 +20
30MAR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 4.95 - 38 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 4.42 - 25 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 3.92 - 19 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 3.51 - 31 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 3.11 - 33 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 2.74 - 35 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 2.40 - 36 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 2.11 - 38 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 1.82 - 38 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 1.53 - 37 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 1.31 - 38 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 1.11 - 38 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.96 - 39 0 0 -
29APR26 17.00 C 0.81 0.81 0.81 0.80 - 39 15 15 -
29APR26 17.50 C 0.69 0.69 0.69 0.68 - 39 15 15 -
29APR26 18.00 C 0.00 0.00 0.00 0.56 - 39 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.46 - 39 0 0 -
29APR26 19.00 C 0.45 0.45 0.45 0.37 - 39 8 8 -
29APR26 19.50 C 0.00 0.00 0.00 0.30 - 39 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 6.87 +0.45 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.62 +0.43 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 +0.42 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.12 +0.41 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.88 +0.41 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.52 +0.49 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.40 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.59 +0.42 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.13 +0.37 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.75 +0.39 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.39 +0.38 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 +0.35 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 +0.33 38 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.32 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 +0.29 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 +0.27 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.25 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.49 +0.23 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 +0.21 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 1.15 +0.19 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 +0.16 39 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 +0.13 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 +0.11 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.67 +0.10 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 +0.10 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 +0.10 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 +0.09 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.05 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.52 +0.42 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 +0.48 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 +0.37 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.28 +0.36 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.94 +0.36 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 +0.33 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.29 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.31 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.72 +0.29 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.50 +0.32 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.26 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.21 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 +0.21 41 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 +0.21 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 +0.20 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 +0.20 41 0 11 0
29SEP26 18.00 C 1.26 1.26 1.26 1.21 +0.18 41 5 0 -5
29SEP26 18.50 C 1.16 1.16 1.16 1.08 +0.16 41 5 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.17 41 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.14 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.13 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.11 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 +0.10 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 5.58 +0.33 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.28 +0.42 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 +0.41 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 +0.38 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +0.28 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.36 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.54 +0.29 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.27 +0.31 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 +0.28 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 +0.27 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 +0.22 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 +0.20 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.20 41 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 +0.18 41 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 +0.19 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 +0.19 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 +0.19 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 +0.19 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.17 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.18 42 0 80 0
TOTAL CALL 1,720 16,081 +183
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 213 0
29JAN26 13.50 P 0.06 0.06 0.06 0.06 -0.05 34 79 248 0
29JAN26 14.00 P 0.14 0.14 0.13 0.13 -0.09 34 141 470 -141
29JAN26 14.50 P 0.30 0.31 0.29 0.25 -0.13 34 128 740 +9
29JAN26 15.00 P 0.46 0.47 0.42 0.42 -0.23 33 16 767 +16
29JAN26 15.50 P 0.00 0.00 0.00 0.69 -0.28 34 0 1,970 0
29JAN26 16.00 P 0.00 0.00 0.00 1.02 -0.34 35 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.40 -0.40 36 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 1.83 -0.43 38 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.22 -0.53 31 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 2.79 -0.39 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.20 -0.58 0 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 3.75 -0.43 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.33 -0.38 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.80 -0.38 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.85 -0.33 84 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.74 -0.44 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.82 -0.39 97 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 114 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.19 -0.08 35 0 251 0
26FEB26 14.00 P 0.32 0.32 0.29 0.31 -0.11 35 26 289 -26
26FEB26 14.50 P 0.50 0.50 0.50 0.47 -0.17 35 5 289 -5
26FEB26 15.00 P 0.75 0.75 0.71 0.70 -0.17 36 10 48 +10
26FEB26 15.50 P 0.00 0.00 0.00 0.97 -0.23 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.28 -0.28 37 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 1.62 -0.29 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.00 -0.38 38 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.44 -0.39 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.88 -0.43 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.29 -0.51 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.78 -0.46 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.33 -0.49 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.84 -0.40 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.85 -0.33 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.88 -0.30 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.04 38 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.06 37 0 539 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 -0.09 37 0 1,512 0
30MAR26 13.50 P 0.39 0.39 0.39 0.38 -0.10 37 5 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.52 -0.14 37 0 104 0
30MAR26 14.50 P 0.74 0.74 0.74 0.73 -0.17 38 5 299 0
30MAR26 15.00 P 1.04 1.04 1.04 0.96 -0.19 38 15 306 +15
30MAR26 15.50 P 1.23 1.23 1.23 1.22 -0.24 38 15 30 -12
30MAR26 16.00 P 0.00 0.00 0.00 1.52 -0.30 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 1.76 -0.34 36 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.22 -0.36 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.62 -0.38 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.03 -0.41 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.47 -0.43 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.93 -0.44 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.40 -0.42 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.88 -0.39 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.86 -0.32 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.88 -0.40 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.82 -0.39 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.82 -0.36 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.82 -0.36 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.70 -0.48 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.70 -0.48 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.70 -0.48 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 - 39 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.09 - 40 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.13 - 39 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.28 - 38 0 0 -
29APR26 13.00 P 0.38 0.38 0.38 0.38 - 38 5 5 -
29APR26 13.50 P 0.00 0.00 0.00 0.54 - 39 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.70 - 39 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.91 - 39 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 1.15 - 39 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 1.43 - 40 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 1.73 - 40 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 2.07 - 41 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 2.37 - 39 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 2.79 - 41 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 3.19 - 42 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 3.61 - 43 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 3.99 - 41 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 4.50 - 45 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.06 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 -0.08 40 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 -0.09 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.66 -0.13 40 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 0.84 -0.14 41 0 61 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 -0.16 41 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.26 -0.19 41 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 -0.21 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 1.79 -0.23 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.08 -0.26 41 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 -0.27 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 -0.30 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.10 -0.32 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.48 -0.34 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.87 -0.34 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.28 -0.38 43 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 -0.38 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.41 45 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.05 -0.43 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 -0.41 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.95 -0.38 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 -0.41 52 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.84 -0.42 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.78 -0.44 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.79 -0.43 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.79 -0.39 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.08 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 -0.10 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.11 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.06 -0.12 40 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.14 40 0 123 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.14 41 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 -0.18 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.17 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.20 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 -0.22 41 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 -0.24 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.24 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 -0.36 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 3.98 -0.42 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 -0.28 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.76 -0.29 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 -0.30 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.61 -0.33 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 -0.32 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.30 -0.37 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 -0.35 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.13 -0.34 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.06 -0.42 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.00 -0.43 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.89 -0.49 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.90 -0.44 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.08 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.08 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 -0.10 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 -0.11 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 -0.14 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.13 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 -0.15 41 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 -0.17 40 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 -0.17 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.17 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.19 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 -0.20 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 -0.21 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 -0.22 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.94 -0.25 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 -0.23 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 -0.28 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 -0.29 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 -0.29 42 0 0 0
TOTAL PUT 450 18,470 -134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.26
29JAN26 67.50 C 0.00 0.00 0.00 23.94 -0.76 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.41 -0.79 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.17 -0.37 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.45 -0.77 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.96 -0.76 21 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.47 -0.76 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.00 -0.75 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.62 -0.71 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.46 -0.68 18 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.67 -0.48 17 0 115 0
29JAN26 92.50 C 1.57 1.57 1.57 1.38 -0.28 17 2 76 0
29JAN26 95.00 C 0.77 0.77 0.70 0.65 -0.16 18 60 1,519 0
29JAN26 97.50 C 0.30 0.33 0.30 0.25 -0.07 18 39 159 +35
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 119 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 0.00 18 0 154 0
29JAN26 105.00 C 0.06 0.07 0.06 0.01 0.00 19 35 103 +30
29JAN26 107.50 C 0.04 0.05 0.04 0.01 0.00 22 35 486 +35
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,420 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 430 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
26FEB26 67.50 C 0.00 0.00 0.00 24.03 -0.68 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.56 -0.76 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.27 -0.51 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.64 -0.76 19 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.16 -0.76 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.72 -0.75 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.37 -0.71 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.16 -0.65 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.19 -0.68 18 0 30 0
26FEB26 90.00 C 3.59 3.59 3.59 3.52 -0.50 18 30 300 +30
26FEB26 92.50 C 0.00 0.00 0.00 2.25 -0.33 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.35 -0.25 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 0.78 -0.15 18 0 383 0
26FEB26 100.00 C 0.50 0.51 0.50 0.40 -0.09 18 35 156 +5
26FEB26 102.50 C 0.00 0.00 0.00 0.19 -0.05 18 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 93 0
26FEB26 107.50 C 0.17 0.17 0.17 0.04 -0.01 18 30 104 -30
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.40 -0.40 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.03 -0.29 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.01 -0.84 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.55 -0.83 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.54 -0.37 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.84 -0.59 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.36 -0.62 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.36 -0.19 39 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.80 -0.33 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.40 -0.33 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.48 -0.75 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.15 -0.73 19 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 9.95 -0.68 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.91 -0.64 19 0 0 0
30MAR26 87.50 C 6.25 6.25 6.25 6.18 -0.49 20 30 31 +28
30MAR26 90.00 C 0.00 0.00 0.00 4.56 -0.48 19 0 0 0
30MAR26 92.50 C 3.33 3.33 3.33 3.28 -0.37 19 30 31 +29
30MAR26 95.00 C 0.00 0.00 0.00 2.27 -0.29 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.56 -0.20 19 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.02 -0.18 19 0 50 0
30MAR26 102.50 C 0.77 0.81 0.76 0.64 -0.12 19 240 390 +180
30MAR26 105.00 C 0.56 0.56 0.56 0.38 -0.09 19 30 90 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.67 - 36 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 20.16 - 32 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 17.69 - 28 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 14.84 - 20 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 12.61 - 20 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 10.51 - 20 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 8.58 - 20 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 6.85 - 20 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 5.35 - 20 0 0 -
29APR26 92.50 C 4.02 4.02 4.02 4.10 - 20 30 30 -
29APR26 95.00 C 0.00 0.00 0.00 3.05 - 20 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 2.27 - 20 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 1.62 - 20 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 1.13 - 20 0 0 -
29APR26 105.00 C 0.89 0.89 0.89 0.77 - 20 4 4 -
29APR26 107.50 C 0.00 0.00 0.00 0.51 - 20 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 0.33 - 20 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.21 - 20 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 30.36 -0.16 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.97 -0.16 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.59 -0.21 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.11 -0.32 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.68 -0.36 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.32 -0.42 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.04 -0.25 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.48 -0.69 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.52 -0.65 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.72 -0.61 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.08 -0.57 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.64 -0.52 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.43 -0.43 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.29 -0.33 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.42 -0.26 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.66 -0.26 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.08 -0.24 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.57 -0.22 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.18 -0.18 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.88 -0.13 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.10 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.08 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.72 -0.18 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.33 -0.28 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.76 -0.60 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.78 -0.43 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.66 -0.18 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.24 -0.65 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.45 -0.62 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.81 -0.56 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.31 -0.51 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.95 -0.49 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.71 -0.47 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.64 -0.34 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.70 -0.33 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.95 -0.27 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.30 -0.25 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.77 -0.22 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.21 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.86 -0.16 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.45 -0.17 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.18 -0.12 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.12 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
29SEP26 122.50 C 0.80 0.80 0.80 0.59 -0.08 22 26 26 +26
30DEC26 67.50 C 0.00 0.00 0.00 25.98 -0.17 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.71 -0.24 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.53 -0.27 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.46 -0.28 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.51 -0.25 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.67 -0.22 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.52 -0.67 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.99 -0.65 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.57 -0.60 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.23 -0.60 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 7.90 -0.47 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.81 -0.46 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.04 -0.31 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.21 -0.26 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.53 -0.20 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 -0.18 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.31 -0.25 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.83 -0.26 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.30 -0.28 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.95 -0.24 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.61 -0.23 22 0 10 0
TOTAL CALL 656 8,566 +398
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 74 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 0.00 19 50 274 +50
29JAN26 82.50 P 0.15 0.15 0.15 0.04 +0.02 18 1 255 0
29JAN26 85.00 P 0.26 0.26 0.26 0.15 +0.06 18 5 1,256 0
29JAN26 87.50 P 0.57 0.57 0.57 0.50 +0.17 18 9 562 0
29JAN26 90.00 P 1.09 1.17 1.09 1.21 +0.29 18 6 872 +6
29JAN26 92.50 P 0.00 0.00 0.00 2.48 +0.48 18 0 41 0
29JAN26 95.00 P 0.00 0.00 0.00 4.19 +0.55 18 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.34 +0.71 18 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.74 +0.75 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.24 +0.76 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.74 +0.76 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.24 +0.76 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.74 +0.56 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.24 +0.56 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.75 +0.57 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.24 +0.56 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.74 +0.57 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.26 +0.59 51 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.20 +0.05 18 0 780 0
26FEB26 85.00 P 0.63 0.63 0.63 0.50 +0.12 18 1 468 +1
26FEB26 87.50 P 0.00 0.00 0.00 1.04 +0.20 18 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 1.92 +0.31 18 0 97 0
26FEB26 92.50 P 0.00 0.00 0.00 3.12 +0.41 18 0 386 0
26FEB26 95.00 P 0.00 0.00 0.00 4.71 +0.48 18 0 242 0
26FEB26 97.50 P 0.00 0.00 0.00 6.65 +0.64 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.85 +0.70 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.24 +0.74 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.74 +0.76 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.24 +0.76 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.89 +0.71 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.39 +0.71 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.86 +0.68 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.36 +0.68 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.85 +0.67 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30MAR26 75.00 P 0.32 0.32 0.32 0.06 +0.01 20 60 450 +60
30MAR26 77.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 37 0
30MAR26 80.00 P 0.54 0.54 0.54 0.29 +0.05 19 30 300 +30
30MAR26 82.50 P 0.79 0.79 0.79 0.58 +0.09 19 60 78 +60
30MAR26 85.00 P 0.00 0.00 0.00 1.05 +0.15 19 0 23 0
30MAR26 87.50 P 0.00 0.00 0.00 1.75 +0.21 20 0 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.68 +0.25 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.89 +0.34 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.47 +0.52 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.19 +0.55 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.21 +0.62 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.41 +0.67 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.77 +0.73 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.24 +0.76 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.89 +0.71 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.39 +0.71 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.86 +0.68 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.36 +0.68 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.85 +0.67 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.26 +0.59 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29APR26 75.00 P 0.49 0.49 0.49 0.15 - 20 20 20 -
29APR26 77.50 P 0.00 0.00 0.00 0.29 - 20 0 0 -
29APR26 80.00 P 0.81 0.81 0.81 0.55 - 20 20 20 -
29APR26 82.50 P 1.14 1.14 1.14 0.94 - 20 3 3 -
29APR26 85.00 P 1.59 1.59 1.59 1.51 - 20 2 2 -
29APR26 87.50 P 0.00 0.00 0.00 2.30 - 20 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 3.24 - 20 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 4.46 - 20 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 5.95 - 20 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 7.65 - 20 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 9.56 - 20 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 11.65 - 20 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 13.90 - 20 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 16.27 - 20 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 18.89 - 24 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 21.39 - 27 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 23.86 - 28 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.85 +0.06 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.30 +0.10 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.90 +0.13 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.68 +0.18 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.63 +0.23 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.58 +0.17 20 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.87 +0.29 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.27 +0.30 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.05 +0.45 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.83 +0.50 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.74 +0.56 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.76 +0.59 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.54 +0.28 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.07 +0.54 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.39 +0.62 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.86 +0.67 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.36 +0.68 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.85 +0.67 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.26 +0.58 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.03 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.81 +0.06 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.18 +0.09 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 +0.12 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.26 +0.13 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.01 +0.17 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.91 +0.22 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.94 +0.27 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.01 +0.18 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.31 +0.25 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.71 +0.27 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.27 +0.37 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.98 +0.46 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.80 +0.51 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.53 +0.37 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.50 +0.36 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.88 +0.46 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.01 +0.59 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.86 +0.16 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.42 +0.55 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.85 +0.66 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.26 +0.58 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 +0.03 22 0 16 0
30DEC26 72.50 P 1.68 1.68 1.68 1.21 +0.04 22 2 2 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.66 +0.04 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.23 +0.06 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.91 +0.09 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.70 +0.11 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.65 +0.13 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.73 +0.18 22 0 0 0
30DEC26 90.00 P 7.02 7.02 7.02 6.91 +0.19 22 2 2 +1
30DEC26 92.50 P 8.29 8.29 8.29 8.21 +0.19 22 2 2 +2
30DEC26 95.00 P 0.00 0.00 0.00 9.66 +0.27 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.19 +0.29 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.67 +0.37 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.45 +0.42 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.32 +0.46 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.23 +0.15 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.21 +0.14 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.25 +0.14 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.35 +0.14 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.55 +0.22 20 0 0 0
TOTAL PUT 273 9,858 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.25
29JAN26 9.00 C 0.00 0.00 0.00 5.25 -0.12 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.01 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.77 -0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.26 -0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.25 -0.13 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.76 -0.17 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29JAN26 12.50 C 1.80 1.80 1.80 1.80 -0.15 27 15 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.30 -0.11 20 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 0.87 -0.08 22 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 0.53 -0.06 23 0 347 0
29JAN26 14.50 C 0.29 0.29 0.29 0.29 -0.04 24 11 227 +1
29JAN26 15.00 C 0.19 0.19 0.13 0.15 -0.02 25 31 263 +15
29JAN26 15.50 C 0.08 0.08 0.07 0.07 -0.01 25 44 125 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.05 -0.10 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.80 -0.10 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.55 -0.10 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.30 -0.11 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.31 -0.10 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.90 -0.07 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.31 -0.07 16 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.87 -0.09 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.41 -0.07 23 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.03 -0.08 24 0 324 0
26FEB26 14.00 C 0.00 0.00 0.00 0.72 -0.07 24 0 237 0
26FEB26 14.50 C 0.47 0.47 0.47 0.48 -0.06 24 1 162 +1
26FEB26 15.00 C 0.38 0.38 0.32 0.32 -0.03 26 16 187 -10
26FEB26 15.50 C 0.20 0.20 0.20 0.19 -0.03 25 4 41 +4
26FEB26 16.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 87 0
26FEB26 16.50 C 0.08 0.08 0.08 0.06 -0.02 25 8 30 +8
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.32 -0.10 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.07 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.58 -0.10 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.33 -0.10 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.82 -0.10 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.45 0.00 41 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.90 -0.07 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.42 -0.03 27 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.08 0.00 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.60 -0.06 27 0 15 0
30MAR26 13.50 C 1.25 1.25 1.25 1.25 -0.07 27 13 66 +13
30MAR26 14.00 C 0.00 0.00 0.00 0.97 -0.05 28 0 405 0
30MAR26 14.50 C 0.80 0.80 0.73 0.73 -0.05 28 9 368 +9
30MAR26 15.00 C 0.52 0.52 0.52 0.54 -0.04 28 10 300 0
30MAR26 15.50 C 0.00 0.00 0.00 0.39 -0.03 28 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 10.00 C 0.00 0.00 0.00 4.37 - 31 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 3.82 - 0 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 3.50 - 37 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 2.94 - 27 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 2.59 - 32 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 2.18 - 31 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 1.72 - 27 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 1.38 - 27 0 0 -
29APR26 14.00 C 1.12 1.12 1.12 1.11 - 28 15 15 -
29APR26 14.50 C 0.00 0.00 0.00 0.88 - 28 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.68 - 28 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.41 - 29 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.30 - 29 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.22 - 29 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.16 - 29 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.08 - 29 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 5.33 -0.11 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 -0.10 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.61 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.37 -0.07 0 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.01 +0.03 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.03 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 -0.06 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 -0.05 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.19 -0.06 28 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.07 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.06 29 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 -0.07 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.07 29 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.06 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.06 30 0 102 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.05 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 -0.04 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 28 0
29JUN26 18.00 C 0.26 0.26 0.26 0.20 -0.02 30 10 43 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 -0.10 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.13 -0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 -0.03 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.66 -0.04 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 -0.03 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 -0.01 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.54 -0.07 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 -0.07 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.71 -0.09 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.43 -0.03 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.07 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 -0.07 31 0 112 0
29SEP26 14.00 C 1.49 1.49 1.49 1.57 -0.07 31 15 136 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 118 0
29SEP26 15.00 C 1.14 1.14 1.14 1.17 -0.06 31 10 18 -3
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.05 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.05 31 0 188 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.04 31 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.04 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.02 32 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.03 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 -0.10 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 -0.10 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.11 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 -0.10 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.11 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.28 -0.10 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 -0.18 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.09 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 -0.08 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 -0.08 31 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.08 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.06 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.06 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.06 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
TOTAL CALL 212 10,234 +78
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29JAN26 12.50 P 0.03 0.03 0.03 0.01 0.00 24 3 198 -3
29JAN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 175 0
29JAN26 13.50 P 0.12 0.12 0.12 0.12 +0.02 25 36 200 +36
29JAN26 14.00 P 0.27 0.29 0.26 0.28 +0.05 25 123 306 +23
29JAN26 14.50 P 0.55 0.55 0.53 0.53 +0.06 25 110 168 -63
29JAN26 15.00 P 0.93 0.93 0.93 0.89 +0.08 26 150 77 -111
29JAN26 15.50 P 0.00 0.00 0.00 1.31 +0.08 27 0 1 0
29JAN26 16.00 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.32 +0.11 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.77 +0.04 39 0 0 -36
29JAN26 17.50 P 0.00 0.00 0.00 3.27 +0.04 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.77 +0.04 49 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.27 +0.04 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.76 +0.07 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.29 +0.06 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 31 0
26FEB26 12.50 P 0.07 0.07 0.07 0.06 0.00 26 11 69 +11
26FEB26 13.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 50 0
26FEB26 13.50 P 0.26 0.26 0.26 0.25 +0.02 25 25 221 +25
26FEB26 14.00 P 0.43 0.43 0.43 0.44 +0.03 26 10 84 +10
26FEB26 14.50 P 0.00 0.00 0.00 0.70 +0.04 26 0 88 0
26FEB26 15.00 P 1.04 1.04 1.04 1.03 +0.06 27 44 59 +44
26FEB26 15.50 P 0.00 0.00 0.00 1.41 +0.14 27 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.85 +0.11 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.32 +0.11 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.77 +0.04 30 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.31 +0.08 39 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.77 +0.04 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.27 +0.04 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.79 +0.10 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.29 +0.06 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 113 0
30MAR26 13.00 P 0.30 0.30 0.30 0.29 +0.02 29 2 125 -2
30MAR26 13.50 P 0.44 0.44 0.44 0.46 +0.04 29 36 108 +23
30MAR26 14.00 P 0.61 0.61 0.61 0.67 +0.05 29 5 354 +5
30MAR26 14.50 P 0.00 0.00 0.00 0.93 +0.05 30 0 436 0
30MAR26 15.00 P 0.00 0.00 0.00 1.24 +0.06 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.58 +0.10 30 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 +0.07 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.32 -0.02 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.80 +0.07 28 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.31 +0.04 32 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.77 +0.04 31 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.28 +0.03 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 0.00 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.29 +0.06 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.75 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.75 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.25 - 29 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.39 - 29 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.55 - 29 0 0 -
29APR26 14.00 P 0.76 0.77 0.76 0.76 - 29 9 9 -
29APR26 14.50 P 0.00 0.00 0.00 1.03 - 29 0 0 -
29APR26 15.00 P 1.32 1.33 1.32 1.34 - 29 15 15 -
29APR26 15.50 P 0.00 0.00 0.00 1.69 - 30 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 2.01 - 28 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 2.41 - 28 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 2.80 - 26 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 3.31 - 29 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 3.83 - 34 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 4.33 - 36 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 4.79 - 36 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 29 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 29 0 28 0
29JUN26 11.00 P 0.18 0.18 0.18 0.16 0.00 29 15 81 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 171 0
29JUN26 12.00 P 0.38 0.38 0.38 0.36 +0.01 29 2 263 -2
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.02 29 0 118 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 +0.03 29 0 1,781 0
29JUN26 13.50 P 0.89 0.89 0.89 0.89 +0.02 29 2 28 +2
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.04 29 0 83 0
29JUN26 14.50 P 0.00 0.00 0.00 1.44 +0.04 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 +0.05 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.16 +0.05 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 +0.07 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.17 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.38 +0.09 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 +0.07 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 +0.09 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.66 +0.03 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 -0.01 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.66 +0.05 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 +0.07 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 +0.02 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 +0.02 32 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 +0.02 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 +0.03 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 +0.04 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.04 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.04 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.05 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 +0.06 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 +0.06 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 +0.07 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 +0.08 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.94 +0.08 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 +0.08 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 +0.09 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 0.00 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 0.00 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 0.00 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
30DEC26 13.00 P 1.26 1.26 1.26 1.20 +0.01 32 4 4 +4
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.01 32 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 +0.02 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.01 +0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 +0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.04 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 +0.04 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 +0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.04 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 +0.05 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 +0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 -0.02 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.85 +0.09 34 0 0 0
TOTAL PUT 602 8,058 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 55.15
29JAN26 40.00 C 0.00 0.00 0.00 15.25 -0.97 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.25 -0.96 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.26 -1.38 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.26 -0.93 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.26 -0.95 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.26 -0.96 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 9.27 -1.00 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.27 -0.93 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.27 -0.96 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 6.28 -0.98 17 0 61 0
29JAN26 50.00 C 4.70 4.70 4.70 5.30 -0.98 18 10 61 0
29JAN26 52.50 C 2.91 2.91 2.48 2.89 -0.99 14 28 219 -25
29JAN26 55.00 C 1.00 1.21 0.85 1.21 -0.60 17 570 580 +360
29JAN26 57.50 C 0.00 0.00 0.00 0.35 -0.20 17 0 399 0
29JAN26 60.00 C 0.15 0.15 0.14 0.06 -0.04 17 37 75 +15
29JAN26 62.50 C 0.05 0.05 0.05 0.01 -0.01 18 24 24 +24
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.35 -0.95 28 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.35 -1.04 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.36 -1.31 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.36 -0.83 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.37 -0.84 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.37 -0.96 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.38 -0.95 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.39 -1.23 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.40 -0.92 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.42 -1.16 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.39 -1.18 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.22 -0.87 14 0 39 0
26FEB26 55.00 C 1.35 1.35 1.23 1.52 -0.61 14 60 186 +45
26FEB26 57.50 C 0.90 0.90 0.49 0.56 -0.33 15 61 80 +61
26FEB26 60.00 C 0.00 0.00 0.00 0.17 -0.13 15 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.04 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.43 -1.08 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.44 -0.96 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.45 -0.95 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.46 -0.98 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.47 -1.36 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.47 -1.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.48 -0.95 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.37 -1.07 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.50 -0.83 15 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.51 -0.93 14 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.53 -1.09 15 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.56 -0.76 15 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.60 -0.99 15 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 5.60 -0.98 12 0 3 0
30MAR26 52.50 C 4.50 4.50 4.50 3.68 -0.67 16 1 267 -1
30MAR26 55.00 C 1.72 1.72 1.72 1.92 -0.59 14 15 312 0
30MAR26 57.50 C 0.80 0.92 0.80 0.92 -0.33 15 45 82 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.35 -0.20 15 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.08 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.03 15 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.59 - 0 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 11.61 - 16 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 10.50 - 0 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 9.65 - 15 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 8.53 - 0 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 7.73 - 15 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 6.60 - 0 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 5.80 - 13 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 3.79 - 14 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 2.31 - 15 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 1.20 - 15 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 0.58 - 15 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 0.24 - 15 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.09 - 15 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.03 - 15 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 15.46 -1.13 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 14.47 -1.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.47 -1.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.69 -1.00 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 11.61 -1.06 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.72 -0.61 13 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.65 -0.87 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.53 -1.09 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.73 -1.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.66 -1.16 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.80 -1.18 8 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.89 -0.83 13 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 2.32 -0.67 13 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.20 -0.49 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.58 -0.29 14 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.17 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.08 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.46 -1.30 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.47 -1.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.47 -1.28 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.69 -1.00 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.61 -1.35 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.73 -0.91 14 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 9.76 -0.91 14 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.55 -1.24 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.73 -1.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.77 -1.05 8 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.94 -1.04 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.21 -0.57 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 2.63 -0.44 14 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 -0.24 14 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.92 -0.12 14 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.04 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 0.00 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.01 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.67 -1.16 16 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 13.47 -1.28 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.69 -1.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.61 -1.35 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.73 -1.06 13 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.76 -1.05 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.57 -1.31 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.15 -0.82 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.23 -0.83 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.38 -0.60 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.35 -0.54 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.83 -0.42 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 -0.24 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 -0.10 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 -0.07 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.01 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.02 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 75.00 C 0.09 0.09 0.09 0.04 +0.01 14 40 40 +40
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
TOTAL CALL 891 2,800 +534
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JAN26 50.00 P 0.04 0.04 0.04 0.02 +0.01 17 40 221 +40
29JAN26 52.50 P 0.07 0.34 0.07 0.21 +0.13 17 92 307 +34
29JAN26 55.00 P 0.52 1.20 0.52 0.98 +0.44 17 56 101 +18
29JAN26 57.50 P 1.90 2.17 1.90 2.63 +0.83 18 35 33 +31
29JAN26 60.00 P 0.00 0.00 0.00 5.00 +1.08 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.57 +1.00 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.15 +0.99 46 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.72 +1.28 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.01 +0.79 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.73 +1.33 70 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.45 +1.09 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.55 +1.04 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.03 15 0 103 0
26FEB26 52.50 P 0.50 0.53 0.35 0.35 +0.15 15 68 88 +38
26FEB26 55.00 P 0.75 1.49 0.75 1.20 +0.43 15 64 50 0
26FEB26 57.50 P 0.00 0.00 0.00 2.79 +0.78 16 0 38 0
26FEB26 60.00 P 0.00 0.00 0.00 5.02 +1.08 19 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 7.57 +1.00 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.15 +0.98 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.72 +1.14 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.06 +0.74 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.73 +0.87 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.45 +1.09 62 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.02 +1.51 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.03 15 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 +0.06 15 0 139 0
30MAR26 52.50 P 0.31 0.75 0.31 0.54 +0.19 15 27 237 -6
30MAR26 55.00 P 0.00 0.00 0.00 1.44 +0.44 15 0 103 0
30MAR26 57.50 P 0.00 0.00 0.00 2.97 +0.73 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.02 +0.91 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.57 +0.98 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.15 +0.98 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.72 +0.98 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.30 +0.98 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.84 +0.98 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.45 +1.09 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.02 +1.51 57 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.03 - 16 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.05 - 15 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.09 - 15 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.14 - 15 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.24 - 15 0 0 -
29APR26 52.50 P 0.40 0.40 0.40 0.70 - 15 2 2 -
29APR26 55.00 P 0.00 0.00 0.00 1.62 - 15 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 3.13 - 15 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 5.17 - 17 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 7.57 - 20 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 10.15 - 26 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 12.72 - 31 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 15.30 - 36 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 17.87 - 41 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 20.45 - 46 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 23.02 - 50 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 16 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.03 13 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.05 13 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.40 +0.07 13 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.60 +0.11 13 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 1.41 +0.27 13 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.70 +0.51 13 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 4.47 +0.68 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.60 +0.91 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.93 +1.00 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.41 +1.06 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.92 +0.96 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.46 +1.36 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.98 +1.43 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.54 +1.46 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.89 +1.07 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.02 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.03 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 +0.05 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 +0.08 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.10 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 +0.13 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 +0.17 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 +0.26 14 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 +0.31 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.06 +0.39 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.92 +0.53 14 0 2 0
29SEP26 55.00 P 3.78 3.78 3.78 3.27 +0.75 15 15 17 +15
29SEP26 57.50 P 0.00 0.00 0.00 4.94 +1.00 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.92 +0.95 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.14 +1.10 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.51 +0.99 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.97 +1.01 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.48 +1.20 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.01 +1.22 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.54 +1.38 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.89 +1.07 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 +0.03 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.04 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.05 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.09 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.11 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.15 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 +0.21 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.26 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 +0.33 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.12 +0.39 13 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 2.03 +0.57 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.31 +0.73 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.96 +0.98 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.93 +0.95 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.14 +0.99 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.51 +0.99 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.97 +1.01 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.48 +1.20 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.01 +1.22 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.54 +1.38 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.90 +1.08 28 0 0 0
TOTAL PUT 399 3,085 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 24.28
29JAN26 17.50 C 0.00 0.00 0.00 6.90 -0.47 69 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.40 -0.41 64 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.88 -0.40 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.49 -0.41 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.83 -0.46 27 0 0 0
29JAN26 20.00 C 4.45 4.45 4.45 4.44 -0.51 49 1 1 +1
29JAN26 21.00 C 0.00 0.00 0.00 3.44 -0.41 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.38 -0.46 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 1.54 -0.42 25 0 0 0
29JAN26 24.00 C 0.92 0.92 0.81 0.81 -0.34 23 32 127 +32
29JAN26 25.00 C 0.39 0.39 0.39 0.38 -0.18 23 1 34 0
29JAN26 26.00 C 0.16 0.16 0.16 0.14 -0.09 23 2 155 +2
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 76 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.56 -0.31 57 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.05 -0.33 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.51 -0.39 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.97 -0.41 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.52 -0.43 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.51 -0.41 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.60 -0.45 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.76 -0.39 24 0 5 0
26FEB26 24.00 C 1.19 1.19 1.17 1.11 -0.32 23 30 30 +30
26FEB26 25.00 C 0.67 0.71 0.64 0.64 -0.23 23 5 17 +2
26FEB26 26.00 C 0.37 0.37 0.37 0.35 -0.14 23 3 106 0
26FEB26 27.00 C 0.24 0.24 0.24 0.17 -0.09 23 12 124 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 82 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.14 -0.26 66 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.48 -0.37 49 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.01 -0.35 48 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.49 -0.39 43 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 6.99 -0.38 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.56 -0.33 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.05 -0.34 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.55 -0.35 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.06 -0.36 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.62 -0.33 33 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.72 -0.31 30 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.75 -0.40 24 0 0 0
30MAR26 23.00 C 2.30 2.30 2.17 2.11 -0.34 26 30 33 +30
30MAR26 24.00 C 0.00 0.00 0.00 1.50 -0.30 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.03 -0.24 26 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.69 -0.18 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.44 -0.14 26 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 0.26 -0.10 26 0 51 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.56 - 34 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 6.05 - 30 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 5.55 - 27 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 5.17 - 31 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 4.62 - 26 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 3.72 - 24 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 3.05 - 28 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 2.34 - 27 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 1.75 - 26 1 1 -
29APR26 25.00 C 1.35 1.35 1.30 1.27 - 26 13 12 -
29APR26 26.00 C 0.89 0.89 0.89 0.89 - 26 5 5 -
29APR26 27.00 C 0.00 0.00 0.00 0.64 - 27 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.43 - 26 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.28 - 26 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.18 - 26 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 8.03 -0.61 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.55 -0.51 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.13 -0.46 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 -0.36 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.29 -0.26 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.63 -0.46 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.30 -0.52 28 0 0 0
29JUN26 20.00 C 4.86 4.86 4.86 4.91 -0.31 29 1 2 +1
29JUN26 21.00 C 0.00 0.00 0.00 4.05 -0.44 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.26 -0.42 26 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.58 -0.38 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.99 -0.27 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.50 -0.29 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.11 -0.25 25 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 -0.21 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.57 -0.16 25 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.40 -0.12 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.10 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.07 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.16 -0.50 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.75 -0.44 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 -0.43 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.79 -0.49 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.39 -0.50 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.95 -0.48 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.19 -0.52 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 -0.38 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.89 -0.39 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 -0.24 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.95 -0.28 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 -0.25 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.23 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.19 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.77 -0.15 27 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 -0.13 27 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.12 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.09 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.79 -0.53 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.31 -0.54 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.90 -0.56 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.49 -0.49 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.05 -0.53 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 -0.51 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.67 -0.43 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.18 -0.34 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 -0.30 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 -0.30 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.90 -0.26 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.24 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.19 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 -0.17 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.14 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.14 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.11 28 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 -0.09 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
TOTAL CALL 136 3,670 +98
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.17 +0.07 23 0 124 0
29JAN26 24.00 P 0.40 0.50 0.40 0.48 +0.16 23 23 243 +23
29JAN26 25.00 P 0.00 0.00 0.00 1.03 +0.28 23 0 123 0
29JAN26 26.00 P 0.00 0.00 0.00 1.80 +0.39 22 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 2.73 +0.44 23 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 3.83 +0.49 40 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 4.72 +0.48 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.92 +0.68 67 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.95 +0.71 76 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.96 +0.53 82 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.92 +0.68 85 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.92 +0.68 90 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 11.72 +0.48 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 16 0
26FEB26 22.00 P 0.14 0.16 0.14 0.15 +0.05 23 17 40 +17
26FEB26 23.00 P 0.30 0.37 0.30 0.36 +0.11 23 36 104 +23
26FEB26 24.00 P 0.69 0.69 0.69 0.70 +0.16 23 1 130 +1
26FEB26 25.00 P 1.27 1.27 1.27 1.27 +0.29 23 15 73 0
26FEB26 26.00 P 0.00 0.00 0.00 1.96 +0.35 23 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 2.88 +0.48 27 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 3.83 +0.49 30 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 4.72 +0.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.89 +0.60 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.92 +0.55 50 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.95 +0.71 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.96 +0.53 61 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.92 +0.68 63 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.92 +0.68 67 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.72 +0.48 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 12 0
30MAR26 22.00 P 0.34 0.34 0.34 0.34 +0.06 25 2 69 0
30MAR26 23.00 P 0.62 0.62 0.60 0.61 +0.10 25 4 152 +2
30MAR26 24.00 P 0.97 0.97 0.97 1.02 +0.17 25 2 155 +2
30MAR26 25.00 P 0.00 0.00 0.00 1.55 +0.23 25 0 63 0
30MAR26 26.00 P 2.05 2.16 2.02 2.20 +0.28 25 45 177 0
30MAR26 27.00 P 0.00 0.00 0.00 3.08 +0.52 28 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 3.83 +0.49 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 4.72 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.89 +0.56 36 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 6.92 +0.55 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.95 +0.54 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.96 +0.53 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.92 +0.60 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.92 +0.60 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.72 +0.38 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.72 +0.40 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.10 - 27 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29APR26 21.00 P 0.27 0.27 0.27 0.28 - 26 6 6 -
29APR26 22.00 P 0.49 0.50 0.49 0.49 - 26 4 4 -
29APR26 23.00 P 0.70 0.70 0.70 0.83 - 27 1 1 -
29APR26 24.00 P 0.00 0.00 0.00 1.24 - 26 1 1 -
29APR26 25.00 P 0.00 0.00 0.00 1.75 - 26 1 1 -
29APR26 26.00 P 0.00 0.00 0.00 2.39 - 26 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 3.19 - 27 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 3.83 - 23 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 4.81 - 26 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 5.89 - 32 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 6.92 - 37 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 7.95 - 41 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 8.96 - 45 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 9.92 - 46 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.05 24 0 4 0
29JUN26 22.00 P 0.75 0.75 0.75 0.84 +0.11 24 3 46 +3
29JUN26 23.00 P 1.10 1.10 1.10 1.23 +0.15 24 1 2 +1
29JUN26 24.00 P 0.00 0.00 0.00 1.72 +0.19 24 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 2.30 +0.23 23 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.96 +0.27 23 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 3.69 +0.31 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.47 +0.34 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.31 +0.38 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.17 +0.39 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 7.07 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.23 +0.68 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.18 +0.72 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.92 +0.53 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.92 +0.59 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.87 +0.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.85 +0.53 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.05 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 +0.07 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.07 27 0 18 0
29SEP26 20.00 P 0.64 0.64 0.64 0.68 +0.09 27 2 24 0
29SEP26 21.00 P 1.00 1.00 1.00 0.95 +0.10 27 3 5 -3
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.12 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.74 +0.15 26 0 46 0
29SEP26 24.00 P 2.23 2.23 2.23 2.24 +0.19 26 1 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.82 +0.23 26 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 +0.28 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 +0.36 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.09 +0.42 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.91 +0.46 29 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.71 +0.42 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.56 +0.46 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.46 +0.49 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 +0.48 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.31 +0.56 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 +0.54 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.17 +0.55 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.08 +0.56 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.05 28 0 3 0
30DEC26 18.50 P 0.51 0.51 0.51 0.55 +0.07 28 1 16 +1
30DEC26 19.00 P 0.62 0.62 0.62 0.62 +0.04 27 1 24 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
30DEC26 20.00 P 0.89 0.89 0.89 0.89 +0.05 27 1 47 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.27 +0.11 28 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.65 +0.14 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 2.10 +0.18 28 0 1 0
30DEC26 24.00 P 2.50 2.50 2.50 2.61 +0.21 27 2 3 +2
30DEC26 25.00 P 0.00 0.00 0.00 3.19 +0.25 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.83 +0.28 27 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 4.55 +0.34 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 5.32 +0.40 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.13 +0.47 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.88 +0.44 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.78 +0.48 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.61 +0.51 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 +0.48 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 +0.51 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.28 +0.54 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.17 +0.51 25 0 0 0
TOTAL PUT 173 2,690 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 407.60
02JAN26 295.00 C 0.00 0.00 0.00 112.65 -1.03 0 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 107.65 -1.03 0 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 97.65 -1.21 0 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 89.22 +0.54 213 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 77.66 -1.03 85 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 69.69 -1.06 181 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 57.67 -1.02 70 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 47.67 -1.03 57 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 37.69 -1.02 51 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 28.55 -0.18 71 0 0 0
02JAN26 390.00 C 0.00 0.00 0.00 17.81 -1.19 33 0 30 0
02JAN26 400.00 C 7.50 7.50 7.50 8.09 -1.19 22 2 55 +2
02JAN26 410.00 C 1.46 1.74 0.85 1.24 -0.85 18 753 1,274 +434
02JAN26 420.00 C 0.22 0.22 0.22 0.62 0.00 34 1 484 -1
02JAN26 430.00 C 0.00 0.00 0.00 0.55 +0.24 50 0 82 0
02JAN26 440.00 C 0.00 0.00 0.00 0.54 +0.33 66 0 154 0
02JAN26 450.00 C 0.00 0.00 0.00 0.53 +0.37 80 0 105 0
02JAN26 460.00 C 0.00 0.00 0.00 0.52 +0.38 94 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.51 +0.38 107 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.50 +0.38 119 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.49 +0.38 131 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.48 +0.38 142 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.47 +0.38 153 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.46 +0.38 163 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.45 +0.38 173 0 0 0
09JAN26 295.00 C 0.00 0.00 0.00 112.83 -1.24 0 0 0 0
09JAN26 300.00 C 0.00 0.00 0.00 108.17 -0.82 93 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 100.53 +1.53 126 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 89.22 +0.15 98 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 78.46 -2.79 74 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 69.69 -1.06 83 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 57.91 -1.01 37 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 49.41 -0.17 59 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 38.08 -2.12 31 0 0 0
09JAN26 380.00 C 0.00 0.00 0.00 29.19 -0.44 37 0 1 0
09JAN26 390.00 C 0.00 0.00 0.00 18.53 -1.18 21 0 71 0
09JAN26 400.00 C 0.00 0.00 0.00 10.15 -1.00 20 0 48 0
09JAN26 410.00 C 3.60 4.21 3.35 3.92 -0.76 19 391 1,303 +154
09JAN26 420.00 C 1.27 1.50 1.09 1.45 -0.35 21 331 591 +211
09JAN26 430.00 C 0.46 0.46 0.43 0.55 -0.18 23 35 173 +14
09JAN26 440.00 C 0.23 0.23 0.20 0.54 +0.21 31 12 136 +9
09JAN26 450.00 C 0.00 0.00 0.00 0.53 +0.37 37 0 11 0
09JAN26 460.00 C 0.00 0.00 0.00 0.52 +0.38 44 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 0.51 +0.38 50 0 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.50 +0.38 56 0 0 0
09JAN26 490.00 C 0.00 0.00 0.00 0.49 +0.38 61 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.48 +0.38 67 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.47 +0.38 72 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.46 +0.38 76 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.45 +0.38 81 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 118.16 -1.34 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 113.34 -2.40 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 108.35 -2.59 0 0 40 0
29JAN26 310.00 C 0.00 0.00 0.00 100.53 +0.80 67 0 40 0
29JAN26 320.00 C 0.00 0.00 0.00 89.22 -0.62 49 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 78.46 -2.79 28 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 70.53 -1.10 48 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 60.31 -1.14 41 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 49.41 -1.95 29 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 39.48 -0.87 24 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 29.85 -1.30 21 0 55 0
29JAN26 390.00 C 0.00 0.00 0.00 21.20 -1.16 20 0 265 0
29JAN26 400.00 C 13.90 14.22 13.51 13.67 -1.02 19 14 288 0
29JAN26 410.00 C 8.80 8.87 7.62 8.20 -0.67 19 1,071 3,525 +903
29JAN26 420.00 C 4.75 5.09 4.25 4.79 -0.48 20 245 3,868 +75
29JAN26 430.00 C 2.82 2.88 2.46 2.88 -0.35 21 120 3,779 +12
29JAN26 440.00 C 1.66 1.66 1.45 1.74 -0.28 23 360 3,412 +5
29JAN26 450.00 C 1.00 1.04 0.95 1.08 -0.21 24 81 2,711 +11
29JAN26 460.00 C 0.66 0.66 0.65 0.72 -0.12 26 20 1,637 +20
29JAN26 470.00 C 0.56 0.56 0.56 0.51 -0.09 27 3 908 0
29JAN26 480.00 C 0.00 0.00 0.00 0.50 +0.08 31 0 3,306 0
29JAN26 490.00 C 0.00 0.00 0.00 0.49 +0.19 34 0 2,009 0
29JAN26 500.00 C 0.00 0.00 0.00 0.48 +0.26 37 0 2,336 0
29JAN26 510.00 C 0.00 0.00 0.00 0.47 +0.30 39 0 2,192 0
29JAN26 520.00 C 0.00 0.00 0.00 0.46 +0.33 42 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.45 +0.34 45 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,173 0
29JAN26 560.00 C 0.01 0.01 0.01 0.03 -0.03 38 50 3,037 +50
29JAN26 570.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 120.07 -0.58 49 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 115.32 -0.69 49 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 110.86 -0.24 50 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 100.82 +1.09 45 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 89.47 -1.76 30 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 78.46 -2.94 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 70.53 -2.19 30 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 61.46 -1.31 30 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 49.86 -1.96 18 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 40.31 -0.86 17 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 32.21 -2.71 19 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 25.11 -1.04 20 0 146 0
26FEB26 400.00 C 18.85 18.85 18.85 18.38 -0.86 20 3 319 +3
26FEB26 410.00 C 13.43 13.43 12.88 12.88 -0.69 20 39 1,128 -8
26FEB26 420.00 C 9.57 9.57 8.94 8.94 -0.67 20 38 2,105 -11
26FEB26 430.00 C 6.12 6.12 6.12 6.24 -0.60 21 15 545 0
26FEB26 440.00 C 4.54 4.54 4.54 4.55 -0.28 22 1 642 +1
26FEB26 450.00 C 3.22 3.40 3.18 3.27 -0.09 23 283 716 -7
26FEB26 460.00 C 2.50 2.50 2.50 2.31 -0.19 24 4 706 0
26FEB26 470.00 C 1.88 1.88 1.88 1.65 -0.15 25 14 993 -14
26FEB26 480.00 C 0.00 0.00 0.00 1.19 -0.11 25 0 1,296 0
26FEB26 490.00 C 0.00 0.00 0.00 0.87 -0.09 26 0 662 0
26FEB26 500.00 C 0.00 0.00 0.00 0.64 -0.07 27 0 612 0
26FEB26 510.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 221 0
26FEB26 520.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.45 +0.13 32 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 193.76 -1.96 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 188.94 -1.03 36 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 183.84 -1.97 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 180.91 +0.06 73 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.59 -1.82 75 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 171.31 +0.37 71 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.02 -1.97 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 161.02 +0.40 64 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 154.12 -1.96 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 149.18 -3.78 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.21 -1.97 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 138.91 -1.90 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 136.22 +0.91 54 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 127.65 -3.77 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 126.88 +1.50 53 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 120.07 -0.58 40 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 115.32 -0.69 40 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 110.86 -2.93 41 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 100.82 +0.26 37 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 89.47 -3.92 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 78.51 -4.76 0 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.53 -2.77 24 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 62.54 -1.01 28 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 53.20 -0.97 26 0 569 0
30MAR26 370.00 C 42.67 42.92 42.37 43.16 -2.15 22 120 654 +90
30MAR26 380.00 C 0.00 0.00 0.00 35.32 +0.35 22 0 682 0
30MAR26 390.00 C 27.33 28.26 27.28 28.26 -0.91 22 105 1,075 +75
30MAR26 400.00 C 21.77 21.77 21.77 21.82 -0.80 22 15 2,614 +15
30MAR26 410.00 C 17.08 17.08 16.20 16.80 -0.87 22 23 1,734 -21
30MAR26 420.00 C 12.86 13.10 12.44 12.91 -0.65 22 95 3,926 +11
30MAR26 430.00 C 10.00 10.07 9.81 10.18 -0.23 23 61 1,808 +46
30MAR26 440.00 C 7.40 7.50 7.40 8.06 +0.01 24 20 1,295 +20
30MAR26 450.00 C 6.00 6.19 6.00 6.41 +0.06 25 52 5,269 +33
30MAR26 460.00 C 4.73 4.96 4.63 5.11 +0.03 26 299 4,332 -3
30MAR26 470.00 C 0.00 0.00 0.00 4.16 +0.04 27 0 3,311 0
30MAR26 480.00 C 3.19 3.19 3.19 3.40 +0.03 28 15 1,987 0
30MAR26 490.00 C 2.82 2.82 2.71 2.79 +0.11 29 30 2,033 +15
30MAR26 500.00 C 0.00 0.00 0.00 2.34 +0.12 29 0 3,639 0
30MAR26 510.00 C 1.81 2.06 1.81 1.96 +0.17 30 302 2,237 +302
30MAR26 520.00 C 0.00 0.00 0.00 1.73 +0.21 31 0 5,227 0
30MAR26 530.00 C 0.00 0.00 0.00 1.53 +0.27 32 0 10,270 0
30MAR26 540.00 C 0.00 0.00 0.00 1.27 +0.23 33 0 1,790 0
30MAR26 550.00 C 0.00 0.00 0.00 1.12 +0.22 34 0 484 0
30MAR26 560.00 C 0.95 1.06 0.95 1.03 +0.25 35 12 627 +12
30MAR26 570.00 C 0.00 0.00 0.00 0.88 +0.21 35 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.78 +0.17 36 0 2,393 0
29APR26 295.00 C 0.00 0.00 0.00 115.32 - 36 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 110.86 - 37 0 0 -
29APR26 310.00 C 0.00 0.00 0.00 100.82 - 33 0 0 -
29APR26 320.00 C 0.00 0.00 0.00 92.44 - 36 0 0 -
29APR26 330.00 C 0.00 0.00 0.00 80.11 - 23 0 0 -
29APR26 340.00 C 0.00 0.00 0.00 70.60 - 23 0 0 -
29APR26 350.00 C 0.00 0.00 0.00 62.54 - 25 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 53.20 - 23 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 43.83 - 21 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 37.29 - 23 0 0 -
29APR26 390.00 C 0.00 0.00 0.00 30.66 - 23 0 0 -
29APR26 400.00 C 0.00 0.00 0.00 24.72 - 22 0 0 -
29APR26 410.00 C 0.00 0.00 0.00 19.91 - 23 0 0 -
29APR26 420.00 C 0.00 0.00 0.00 16.13 - 23 0 0 -
29APR26 430.00 C 0.00 0.00 0.00 13.04 - 24 0 0 -
29APR26 440.00 C 0.00 0.00 0.00 10.63 - 24 0 0 -
29APR26 450.00 C 8.44 8.60 8.15 8.70 - 25 53 53 -
29APR26 460.00 C 6.75 6.99 6.75 7.22 - 26 200 200 -
29APR26 470.00 C 0.00 0.00 0.00 5.99 - 26 0 0 -
29APR26 480.00 C 0.00 0.00 0.00 5.06 - 27 0 0 -
29APR26 490.00 C 0.00 0.00 0.00 4.36 - 28 0 0 -
29APR26 500.00 C 3.60 3.60 3.60 3.77 - 29 1 1 -
29APR26 510.00 C 3.17 3.17 3.17 3.17 - 29 6 6 -
29APR26 520.00 C 0.00 0.00 0.00 2.71 - 30 0 0 -
29APR26 530.00 C 0.00 0.00 0.00 2.33 - 30 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 188.94 -1.57 33 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.84 -1.97 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.91 +0.06 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.59 -1.82 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.31 +0.37 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.04 -1.95 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.02 +0.07 48 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.13 -1.95 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.18 -3.78 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.42 -1.76 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.26 -1.61 25 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.22 +0.21 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.23 -2.19 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.88 +0.76 39 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.07 -1.12 30 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.32 -0.91 30 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.50 -2.29 33 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 101.88 -1.69 31 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 93.73 +0.34 32 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 81.05 -3.62 23 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 75.45 +2.15 29 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 64.97 +1.42 25 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 58.92 +1.11 27 0 42 0
29JUN26 370.00 C 0.00 0.00 0.00 51.47 +1.18 26 0 107 0
29JUN26 380.00 C 0.00 0.00 0.00 44.53 +1.03 25 0 236 0
29JUN26 390.00 C 35.94 35.94 35.94 36.40 -0.95 23 15 672 0
29JUN26 400.00 C 0.00 0.00 0.00 31.04 -0.80 23 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 26.45 -1.11 24 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 22.53 -0.56 24 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 19.04 -0.85 24 0 532 0
29JUN26 440.00 C 16.14 16.69 16.02 15.91 -1.38 24 110 699 0
29JUN26 450.00 C 14.30 14.30 13.80 13.12 -1.40 24 14 1,113 -4
29JUN26 460.00 C 12.50 12.60 12.50 10.69 -2.40 24 3 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 8.80 -1.90 24 0 787 0
29JUN26 480.00 C 9.08 9.08 9.08 7.10 -2.58 24 1 237 0
29JUN26 490.00 C 0.00 0.00 0.00 5.74 -2.86 24 0 1,550 0
29JUN26 500.00 C 7.46 7.46 7.46 4.62 -2.82 24 6 1,379 0
29JUN26 510.00 C 0.00 0.00 0.00 3.66 -2.97 24 0 226 0
29JUN26 520.00 C 5.49 5.49 5.49 2.87 -3.13 24 1 461 0
29JUN26 530.00 C 5.14 5.14 5.14 2.33 -3.03 24 13 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 1.85 -3.01 24 0 531 0
29JUN26 550.00 C 4.20 4.20 4.20 1.38 -2.99 24 1 170 +1
29JUN26 560.00 C 0.00 0.00 0.00 1.15 -3.00 24 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 0.88 -2.96 24 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 0.78 -2.76 25 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 123.52 +0.58 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.32 -3.00 22 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.50 -2.29 25 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.88 -2.47 23 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 93.73 -1.88 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.89 -2.63 22 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.28 +0.11 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 72.98 +2.65 27 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 62.53 -1.03 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.14 -0.69 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.86 +0.87 25 0 2 0
29SEP26 390.00 C 43.20 43.30 43.20 44.86 -0.62 24 30 65 +30
29SEP26 400.00 C 0.00 0.00 0.00 39.77 -0.61 24 0 65 0
29SEP26 410.00 C 34.71 34.76 33.68 35.27 -0.54 24 127 674 +67
29SEP26 420.00 C 30.69 30.72 30.69 30.93 -0.53 25 56 100 +56
29SEP26 430.00 C 0.00 0.00 0.00 27.72 -0.46 25 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 24.56 -0.45 25 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 22.06 -0.37 26 0 806 0
29SEP26 460.00 C 19.56 19.56 19.56 19.59 -0.37 26 2 163 0
29SEP26 470.00 C 0.00 0.00 0.00 17.57 -0.30 26 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 15.71 -0.29 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.00 -0.23 27 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 12.65 -0.22 27 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.31 -0.22 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.18 -0.18 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.52 -0.07 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.39 -0.52 29 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 7.71 -0.28 29 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 7.07 -0.32 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.44 -0.11 30 0 46 0
29SEP26 580.00 C 5.90 5.90 5.90 5.81 -0.11 30 20 49 +20
30DEC26 290.00 C 0.00 0.00 0.00 123.52 -1.54 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.99 -2.91 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.63 -1.80 21 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.20 -1.72 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 100.07 +0.41 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 89.14 -1.62 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 84.34 +1.51 25 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 75.12 -2.54 23 0 31 0
30DEC26 360.00 C 69.38 69.38 69.38 68.64 -0.74 24 7 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.67 -0.67 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.89 -0.66 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 51.70 -0.59 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 46.65 -0.58 24 0 126 0
30DEC26 410.00 C 41.05 41.05 41.05 42.19 -0.51 24 3 109 +1
30DEC26 420.00 C 0.00 0.00 0.00 37.89 -0.50 25 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 34.57 -0.30 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.52 -0.17 25 0 21 0
30DEC26 450.00 C 27.00 27.00 27.00 28.66 +0.01 26 1 31 +1
30DEC26 460.00 C 0.00 0.00 0.00 26.30 +0.14 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 23.95 +0.27 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 21.95 +0.31 27 0 80 0
30DEC26 490.00 C 0.00 0.00 0.00 20.20 +0.50 27 0 11 0
30DEC26 500.00 C 0.00 0.00 0.00 18.47 +0.66 27 0 486 0
30DEC26 510.00 C 16.10 16.10 16.10 16.98 +0.46 28 1 11 +1
30DEC26 520.00 C 0.00 0.00 0.00 15.74 +0.44 28 0 5 0
30DEC26 530.00 C 13.70 13.70 13.70 14.51 +0.93 28 1 26 +1
TOTAL CALL 5,707 152,057 +2,632
02JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
02JAN26 390.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 30 0
02JAN26 400.00 P 0.27 0.38 0.27 0.65 0.00 25 114 445 +9
02JAN26 410.00 P 3.00 3.87 3.00 3.43 +0.20 16 152 1,307 +144
02JAN26 420.00 P 0.00 0.00 0.00 12.98 +1.38 34 0 35 0
02JAN26 430.00 P 0.00 0.00 0.00 23.59 +1.95 63 0 16 0
02JAN26 440.00 P 0.00 0.00 0.00 32.94 +1.39 67 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 42.98 +1.48 84 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 54.64 +1.61 133 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 64.48 +1.16 147 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 72.84 +1.36 119 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 83.36 +1.88 150 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 92.42 +0.94 106 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 103.61 -0.92 183 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 116.99 +5.49 265 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 123.91 +0.57 216 0 0 0
09JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 30 0
09JAN26 360.00 P 0.00 0.00 0.00 0.09 +0.05 35 0 0 0
09JAN26 370.00 P 0.00 0.00 0.00 0.19 +0.08 31 0 0 0
09JAN26 380.00 P 0.26 0.26 0.20 0.43 +0.14 28 10 10 +10
09JAN26 390.00 P 0.50 0.54 0.50 1.03 +0.23 25 4 235 +1
09JAN26 400.00 P 2.00 2.31 1.77 2.49 +0.31 21 463 781 +244
09JAN26 410.00 P 5.38 7.00 5.25 6.00 +0.54 19 451 1,457 +314
09JAN26 420.00 P 0.00 0.00 0.00 13.41 +0.85 20 0 76 0
09JAN26 430.00 P 0.00 0.00 0.00 23.59 +1.68 30 0 0 0
09JAN26 440.00 P 0.00 0.00 0.00 32.94 +1.32 33 0 0 0
09JAN26 450.00 P 0.00 0.00 0.00 42.98 +1.48 41 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 54.64 +1.61 64 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 64.48 +1.16 70 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 73.65 +2.17 70 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 83.36 +1.88 73 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 92.76 +1.28 68 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 103.64 -0.89 89 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 116.99 +5.49 126 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 123.91 +0.57 104 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 366 0
29JAN26 350.00 P 0.25 0.25 0.25 0.08 -0.07 23 12 941 +12
29JAN26 360.00 P 0.38 0.38 0.38 0.22 -0.11 22 2 1,986 +2
29JAN26 370.00 P 0.70 0.70 0.70 0.57 -0.12 22 2 2,793 0
29JAN26 380.00 P 1.25 1.34 1.22 1.29 -0.13 21 21 4,251 +14
29JAN26 390.00 P 2.50 2.80 2.40 2.70 -0.08 20 212 4,795 +139
29JAN26 400.00 P 4.85 5.50 4.85 5.26 +0.13 19 365 5,150 +116
29JAN26 410.00 P 9.10 10.00 9.05 9.60 +0.54 19 140 3,513 +12
29JAN26 420.00 P 15.50 16.90 15.50 16.09 +0.68 19 3 1,905 -2
29JAN26 430.00 P 0.00 0.00 0.00 24.55 +0.49 21 0 1,986 0
29JAN26 440.00 P 0.00 0.00 0.00 33.46 +1.74 23 0 604 0
29JAN26 450.00 P 0.00 0.00 0.00 42.98 -0.31 25 0 228 0
29JAN26 460.00 P 0.00 0.00 0.00 54.64 +1.42 37 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 64.48 +1.16 41 0 65 0
29JAN26 480.00 P 0.00 0.00 0.00 73.65 +0.09 41 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 84.87 +3.39 51 0 0 -6
29JAN26 500.00 P 0.00 0.00 0.00 92.76 +1.28 42 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 103.64 -0.89 52 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 116.99 +5.48 72 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 126.07 +2.73 72 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 134.22 +2.80 66 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 142.40 +1.00 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 152.40 +0.98 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 163.41 +2.01 69 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 172.63 +1.23 63 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 25 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 170 0
26FEB26 320.00 P 0.29 0.29 0.25 0.02 -0.05 22 30 948 +30
26FEB26 330.00 P 0.00 0.00 0.00 0.05 -0.09 21 0 1,293 0
26FEB26 340.00 P 0.00 0.00 0.00 0.14 -0.16 21 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.35 -0.25 21 0 228 0
26FEB26 360.00 P 1.22 1.31 1.22 0.82 -0.31 20 8 741 0
26FEB26 370.00 P 2.08 2.09 2.08 1.67 -0.28 20 20 1,524 0
26FEB26 380.00 P 3.18 3.55 3.18 3.20 -0.12 20 31 3,336 +25
26FEB26 390.00 P 5.42 5.50 5.30 5.42 0.00 20 42 3,051 +28
26FEB26 400.00 P 8.70 9.20 8.70 8.79 +0.36 20 11 3,456 +6
26FEB26 410.00 P 13.23 13.23 13.23 13.39 +0.68 20 1 1,316 +1
26FEB26 420.00 P 0.00 0.00 0.00 19.55 +0.64 20 0 1,309 0
26FEB26 430.00 P 0.00 0.00 0.00 27.10 -0.11 21 0 818 0
26FEB26 440.00 P 0.00 0.00 0.00 35.31 +1.80 22 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 44.44 +0.23 24 0 259 0
26FEB26 460.00 P 0.00 0.00 0.00 54.64 +1.42 28 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 64.48 +1.16 31 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 74.72 +1.16 35 0 15 0
26FEB26 490.00 P 0.00 0.00 0.00 84.87 +3.39 38 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 92.97 +1.49 33 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 103.64 -0.89 39 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 116.99 +5.48 53 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 126.07 +2.73 53 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.22 +2.80 50 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.49 +1.09 41 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 152.56 +1.14 44 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 22 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 0.00 22 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 0.00 22 0 965 0
30MAR26 310.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 941 0
30MAR26 330.00 P 1.21 1.21 1.20 0.52 +0.05 22 75 942 -14
30MAR26 340.00 P 1.63 1.63 1.63 1.04 +0.08 22 50 1,641 -50
30MAR26 350.00 P 2.37 2.50 2.37 1.89 +0.13 22 82 7,080 -55
30MAR26 360.00 P 3.59 3.59 3.59 3.20 +0.20 22 15 8,080 +15
30MAR26 370.00 P 5.05 5.37 5.05 5.18 +0.31 22 193 1,744 +2
30MAR26 380.00 P 7.57 7.92 7.50 7.50 +0.44 22 99 2,102 +55
30MAR26 390.00 P 10.58 11.26 10.58 10.82 +0.51 22 96 2,465 +66
30MAR26 400.00 P 15.08 15.15 15.08 15.07 +0.69 22 2 3,194 +2
30MAR26 410.00 P 20.47 21.12 20.47 20.74 +1.12 22 18 4,345 +3
30MAR26 420.00 P 27.72 27.72 27.72 26.88 +0.90 22 1 3,467 +1
30MAR26 430.00 P 34.72 35.07 34.72 34.75 +0.11 24 75 4,704 +15
30MAR26 440.00 P 0.00 0.00 0.00 43.20 +1.44 25 0 1,360 0
30MAR26 450.00 P 50.82 51.30 50.82 52.70 +1.21 28 75 775 +60
30MAR26 460.00 P 0.00 0.00 0.00 60.13 +3.23 27 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 71.00 +3.95 31 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 75.82 +1.25 20 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 87.64 +0.63 29 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 99.19 +6.17 35 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.53 +0.08 36 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 116.99 +3.17 34 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 127.36 +2.78 37 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 134.22 -0.28 0 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 145.45 -2.87 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 154.09 +0.02 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 163.41 -4.05 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 174.29 +0.49 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
29APR26 310.00 P 1.20 1.20 1.20 0.34 - 23 2 2 -
29APR26 320.00 P 1.52 1.52 1.52 0.67 - 23 2 2 -
29APR26 330.00 P 2.04 2.05 2.04 1.21 - 23 7 7 -
29APR26 340.00 P 2.80 2.80 2.80 2.05 - 23 1 1 -
29APR26 350.00 P 0.00 0.00 0.00 3.29 - 23 0 0 -
29APR26 360.00 P 5.10 5.40 5.10 5.03 - 23 5 5 -
29APR26 370.00 P 7.53 7.53 7.53 7.36 - 23 5 5 -
29APR26 380.00 P 10.42 10.45 10.42 10.07 - 22 20 20 -
29APR26 390.00 P 13.18 13.89 13.18 13.60 - 22 4 4 -
29APR26 400.00 P 18.35 18.35 18.35 18.06 - 22 20 20 -
29APR26 410.00 P 0.00 0.00 0.00 23.45 - 22 0 0 -
29APR26 420.00 P 0.00 0.00 0.00 29.80 - 23 0 0 -
29APR26 430.00 P 0.00 0.00 0.00 38.35 - 25 0 0 -
29APR26 440.00 P 0.00 0.00 0.00 44.89 - 25 0 0 -
29APR26 450.00 P 0.00 0.00 0.00 54.62 - 27 0 0 -
29APR26 460.00 P 0.00 0.00 0.00 60.13 - 24 0 0 -
29APR26 470.00 P 0.00 0.00 0.00 72.40 - 30 0 0 -
29APR26 480.00 P 0.00 0.00 0.00 77.44 - 23 0 0 -
29APR26 490.00 P 0.00 0.00 0.00 88.94 - 29 0 0 -
29APR26 500.00 P 0.00 0.00 0.00 99.19 - 31 0 0 -
29APR26 510.00 P 0.00 0.00 0.00 108.53 - 32 0 0 -
29APR26 520.00 P 0.00 0.00 0.00 116.99 - 30 0 0 -
29APR26 530.00 P 0.00 0.00 0.00 129.22 - 38 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 27 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 +0.06 27 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 +0.08 27 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 +0.13 27 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 +0.15 27 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 +0.19 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.39 +0.22 26 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.52 +0.29 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.65 +0.34 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.82 +0.40 26 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 1.02 +0.46 26 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.29 +0.53 26 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.92 +0.67 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.81 +0.85 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 3.98 +1.02 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 5.24 +0.91 25 0 1,647 0
29JUN26 350.00 P 6.98 6.98 6.98 6.89 +0.73 25 1 2,686 +1
29JUN26 360.00 P 9.05 9.05 9.05 9.08 +0.73 24 50 3,148 +50
29JUN26 370.00 P 11.60 11.60 11.20 11.79 +1.12 24 53 1,543 +3
29JUN26 380.00 P 14.69 14.69 14.69 14.97 +0.95 24 40 1,961 0
29JUN26 390.00 P 0.00 0.00 0.00 18.61 +0.94 23 0 1,155 0
29JUN26 400.00 P 0.00 0.00 0.00 23.17 +1.12 23 0 1,814 0
29JUN26 410.00 P 0.00 0.00 0.00 28.61 +1.54 24 0 277 0
29JUN26 420.00 P 0.00 0.00 0.00 34.72 +1.85 24 0 1,200 0
29JUN26 430.00 P 0.00 0.00 0.00 39.55 -1.00 22 0 1,102 0
29JUN26 440.00 P 0.00 0.00 0.00 46.49 -0.12 22 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 54.62 -2.87 23 0 411 0
29JUN26 460.00 P 0.00 0.00 0.00 61.20 -0.96 22 0 861 0
29JUN26 470.00 P 74.67 74.67 74.67 73.36 -1.31 27 2 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.18 -0.08 23 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 88.94 +0.36 25 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 99.19 +0.35 27 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 108.72 +0.27 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 116.99 +1.62 26 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.22 +2.03 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 137.85 +3.35 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 146.21 -2.11 29 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 157.06 +1.57 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 169.61 +2.15 39 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 174.29 +0.49 0 0 0 0
29SEP26 290.00 P 3.17 3.17 3.17 1.85 +0.05 25 3 11 +3
29SEP26 295.00 P 0.00 0.00 0.00 2.20 0.00 25 0 81 0
29SEP26 300.00 P 4.08 4.08 4.08 2.76 +0.07 25 11 280 +11
29SEP26 310.00 P 0.00 0.00 0.00 3.84 +0.11 25 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 5.23 +0.10 25 0 922 0
29SEP26 330.00 P 8.18 8.18 8.18 7.03 +0.14 25 6 504 +6
29SEP26 340.00 P 0.00 0.00 0.00 9.15 +0.20 25 0 768 0
29SEP26 350.00 P 12.50 12.50 12.50 11.65 +0.29 26 1 795 +1
29SEP26 360.00 P 15.04 15.04 15.04 14.72 +0.46 26 15 1,481 0
29SEP26 370.00 P 18.49 18.49 18.49 18.11 +0.72 26 15 993 0
29SEP26 380.00 P 21.78 21.94 21.78 22.01 +1.01 26 38 699 +2
29SEP26 390.00 P 0.00 0.00 0.00 26.35 +1.16 26 0 1,589 0
29SEP26 400.00 P 30.84 31.56 30.84 31.32 +1.24 26 129 363 -75
29SEP26 410.00 P 36.38 37.48 36.34 36.79 +0.78 26 210 903 +148
29SEP26 420.00 P 0.00 0.00 0.00 42.50 +0.58 26 0 322 0
29SEP26 430.00 P 0.00 0.00 0.00 49.22 +0.83 26 0 174 0
29SEP26 440.00 P 0.00 0.00 0.00 55.89 +0.62 27 0 293 0
29SEP26 450.00 P 0.00 0.00 0.00 63.18 +0.59 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 70.51 +0.26 27 0 233 0
29SEP26 470.00 P 79.00 79.00 79.00 80.08 +1.08 29 2 326 0
29SEP26 480.00 P 0.00 0.00 0.00 88.50 +2.62 29 0 420 0
29SEP26 490.00 P 0.00 0.00 0.00 94.26 -2.03 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 106.09 +2.36 31 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.09 -4.16 26 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 120.52 +1.10 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 129.60 +0.26 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 143.05 +2.07 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.21 -4.23 25 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 158.11 +2.62 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.61 +1.18 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 177.09 +2.05 31 0 20 0
30DEC26 290.00 P 5.15 5.15 5.10 3.38 +0.08 25 3 32 +3
30DEC26 295.00 P 0.00 0.00 0.00 3.89 +0.09 25 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 4.58 +0.12 25 0 94 0
30DEC26 310.00 P 0.00 0.00 0.00 5.98 +0.12 26 0 116 0
30DEC26 320.00 P 9.30 9.30 9.10 7.84 +0.17 26 2 187 +2
30DEC26 330.00 P 0.00 0.00 0.00 9.92 +0.21 26 0 169 0
30DEC26 340.00 P 0.00 0.00 0.00 12.42 +0.22 26 0 19 0
30DEC26 350.00 P 0.00 0.00 0.00 15.32 +0.29 26 0 471 0
30DEC26 360.00 P 0.00 0.00 0.00 18.53 +0.30 26 0 346 0
30DEC26 370.00 P 0.00 0.00 0.00 22.30 +0.63 26 0 603 0
30DEC26 380.00 P 26.15 26.15 26.15 26.30 +0.74 26 1 173 0
30DEC26 390.00 P 0.00 0.00 0.00 30.94 +0.45 26 0 302 0
30DEC26 400.00 P 0.00 0.00 0.00 35.78 +0.46 26 0 379 0
30DEC26 410.00 P 0.00 0.00 0.00 41.27 +0.54 26 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 46.96 +0.55 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 53.73 +0.76 27 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 60.78 +0.90 27 0 15 0
30DEC26 450.00 P 68.80 68.80 68.80 67.41 +0.89 27 5 20 +5
30DEC26 460.00 P 0.00 0.00 0.00 75.80 +1.11 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 82.21 -0.16 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 91.75 +1.08 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 100.66 +1.58 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 109.27 +1.67 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.13 -0.83 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 123.13 -0.31 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.78 -1.35 27 0 0 0
TOTAL PUT 3,528 144,513 +1,359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.90
29JAN26 18.00 C 0.00 0.00 0.00 10.15 +0.02 105 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.53 -0.10 83 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.08 -0.05 86 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.51 -0.12 70 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.02 -0.14 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.95 -0.34 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.03 -0.11 51 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.06 -0.08 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.06 -0.06 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.06 -0.02 30 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.12 -0.07 25 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.29 -0.08 22 0 71 0
29JAN26 28.00 C 0.80 0.80 0.80 0.67 -0.06 21 30 50 +30
29JAN26 29.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 137 0
29JAN26 30.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.04 0.00 22 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.08 -0.10 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.51 -0.17 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.14 -0.02 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.15 -0.14 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.03 -0.11 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.12 -0.08 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.17 -0.08 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.20 0.00 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.32 0.00 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.57 -0.06 22 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 0.95 -0.05 21 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 0.53 -0.05 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 0.00 21 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.52 -0.27 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.99 -0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.52 -0.28 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.24 -0.06 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.64 -0.23 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.15 -0.14 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.66 -0.16 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.17 -0.24 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.68 -0.18 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.14 -0.17 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.15 -0.17 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.26 -0.01 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.27 +0.03 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.30 -0.17 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.40 -0.15 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.59 -0.13 24 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.87 -0.06 22 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.28 -0.04 22 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.83 -0.04 21 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.53 -0.03 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.68 - 36 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 8.23 - 38 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 7.15 - 26 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 6.26 - 29 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 5.37 - 29 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 4.42 - 26 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 3.58 - 25 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 2.70 - 22 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 2.10 - 23 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 1.53 - 22 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.06 - 22 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.72 - 22 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.48 - 22 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.31 - 22 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.21 - 22 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 12.24 +0.03 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.69 -0.11 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.26 -0.04 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.77 -0.10 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.28 -0.01 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.83 +0.01 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.27 -0.14 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.88 +0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.39 +0.08 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.28 -0.04 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.34 +0.06 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.43 -0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.53 -0.10 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.71 -0.05 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.97 +0.05 24 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.31 +0.01 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.76 -0.02 23 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 -0.02 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 0.00 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.77 -0.10 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.28 -0.01 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.83 +0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.27 -0.14 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.88 +0.02 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.39 +0.08 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.30 -0.02 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 -0.12 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -0.07 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.60 -0.04 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.84 -0.16 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.27 -0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.66 -0.05 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.19 -0.03 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.79 -0.02 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.44 -0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.15 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.92 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 +0.02 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 +0.05 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.39 -0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.49 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.62 -0.06 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.74 -0.07 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 +0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.53 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.99 -0.10 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 -0.08 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 -0.06 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 -0.05 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
TOTAL CALL 30 1,260 +30
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 174 0
29JAN26 27.00 P 0.25 0.25 0.25 0.28 +0.04 21 15 140 +15
29JAN26 28.00 P 0.56 0.56 0.56 0.68 +0.07 20 1 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.29 +0.06 19 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.16 +0.11 21 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.10 0.00 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.10 0.00 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.10 -0.04 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.10 -0.09 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 49 0
26FEB26 27.00 P 0.42 0.42 0.42 0.48 +0.04 20 2 48 +2
26FEB26 28.00 P 0.00 0.00 0.00 0.89 +0.05 20 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.48 +0.06 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.22 +0.05 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.20 +0.19 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.14 +0.04 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.20 +0.07 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.10 -0.08 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.10 -0.09 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 +0.06 22 0 121 0
30MAR26 27.00 P 0.00 0.00 0.00 0.71 +0.04 21 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 +0.05 21 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.71 +0.06 21 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.39 +0.05 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.20 +0.19 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.14 +0.10 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.11 +0.04 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.14 +0.04 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.20 +0.07 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.10 -0.08 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.10 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.08 - 22 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.17 - 22 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.33 - 22 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.57 - 22 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.87 - 21 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 1.31 - 21 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 1.87 - 21 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 2.52 - 21 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 3.27 - 20 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 4.25 - 23 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 5.13 - 22 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 6.14 - 25 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 7.20 - 31 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 8.13 - 30 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.05 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.44 +0.07 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.11 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 +0.11 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.09 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.92 +0.05 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 +0.08 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.19 +0.02 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.93 -0.02 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 +0.02 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.59 +0.02 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.53 +0.04 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.43 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.39 -0.17 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.35 -0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.29 -0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.83 +0.09 25 0 2 0
29SEP26 25.00 P 1.18 1.18 1.18 1.15 +0.10 25 2 2 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.55 +0.12 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.02 +0.14 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 +0.15 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 +0.17 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 +0.18 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.53 +0.12 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.32 +0.12 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.19 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 +0.19 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.95 +0.15 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.87 +0.14 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 +0.14 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.74 +0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.04 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.05 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30DEC26 25.00 P 1.38 1.38 1.38 1.28 +0.07 23 2 2 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.09 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.16 +0.10 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 +0.11 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 +0.13 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.97 +0.14 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 +0.14 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 +0.15 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 +0.16 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.15 +0.17 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.04 +0.17 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.95 +0.17 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.12 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.76 +0.08 28 0 0 0
TOTAL PUT 22 1,171 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 122.40
02JAN26 90.00 C 0.00 0.00 0.00 32.42 -0.60 139 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 29.92 -0.60 126 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 27.42 -0.60 114 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 24.92 -0.61 102 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 22.42 -0.61 90 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 19.92 -0.61 79 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 17.42 -0.61 67 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 14.92 -0.61 56 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 12.43 -0.60 58 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 9.94 -0.59 51 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 7.45 -0.59 41 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 4.98 -0.59 33 0 3 0
02JAN26 120.00 C 2.02 2.04 2.02 2.60 -0.58 25 13 64 +5
02JAN26 122.50 C 0.85 0.85 0.37 0.60 -0.49 17 21 800 -16
02JAN26 125.00 C 0.05 0.07 0.04 0.14 -0.21 24 305 653 +188
02JAN26 127.50 C 0.00 0.00 0.00 0.04 -0.09 30 0 103 0
02JAN26 130.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 35 0
02JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 29.97 -0.61 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 27.48 -0.60 56 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 24.98 -0.61 49 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 22.49 -0.60 49 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 19.99 -0.60 43 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 17.89 -0.75 68 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 14.98 -1.10 0 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 12.93 -0.19 52 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 10.10 -0.50 32 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 7.72 -0.51 29 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 5.23 -0.65 22 0 42 0
09JAN26 120.00 C 2.79 2.79 2.79 3.17 -0.43 21 1 236 0
09JAN26 122.50 C 1.47 1.48 1.24 1.48 -0.35 19 136 202 +130
09JAN26 125.00 C 0.55 0.61 0.51 0.72 -0.21 21 421 424 +266
09JAN26 127.50 C 0.25 0.25 0.25 0.34 -0.13 23 1 15 +1
09JAN26 130.00 C 0.11 0.11 0.11 0.17 -0.07 26 5 25 +5
09JAN26 132.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 10 0
09JAN26 135.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
09JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
09JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 52.58 -0.60 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 50.65 -0.04 111 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 47.59 -1.20 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 45.10 -1.30 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 42.60 -0.49 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 40.32 -0.39 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 37.61 -1.34 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 35.08 -0.65 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 32.63 -0.61 36 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 30.07 -0.67 0 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 27.96 -0.29 54 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 25.16 -1.18 31 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 22.64 -0.54 0 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 20.22 -0.51 30 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 17.89 -0.75 33 0 4,413 0
29JAN26 107.50 C 0.00 0.00 0.00 15.34 -1.03 27 0 868 0
29JAN26 110.00 C 0.00 0.00 0.00 12.95 -0.54 26 0 1,280 0
29JAN26 112.50 C 0.00 0.00 0.00 10.32 -0.82 18 0 790 0
29JAN26 115.00 C 8.00 8.00 8.00 8.17 -0.48 20 5 2,495 -5
29JAN26 117.50 C 6.12 6.27 6.06 6.16 -0.76 21 200 7,639 -75
29JAN26 120.00 C 4.20 4.36 4.14 4.36 -0.38 20 352 2,862 +262
29JAN26 122.50 C 2.71 2.78 2.68 2.84 -0.32 19 61 1,696 +30
29JAN26 125.00 C 2.00 2.00 1.65 1.88 -0.23 20 67 5,062 +19
29JAN26 127.50 C 1.15 1.15 1.05 1.21 -0.16 21 41 1,737 +16
29JAN26 130.00 C 0.70 0.71 0.61 0.76 -0.11 22 88 1,632 +9
29JAN26 132.50 C 0.47 0.47 0.43 0.47 -0.07 22 32 576 +26
29JAN26 135.00 C 0.27 0.28 0.27 0.29 -0.07 23 72 446 +72
29JAN26 137.50 C 0.21 0.21 0.21 0.19 -0.03 24 7 552 +1
29JAN26 140.00 C 0.14 0.14 0.14 0.12 -0.02 25 20 144 +2
29JAN26 142.50 C 0.00 0.00 0.00 0.08 0.00 26 0 619 0
29JAN26 145.00 C 0.07 0.09 0.07 0.05 0.00 26 108 563 +108
29JAN26 147.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 152.50 C 0.02 0.02 0.02 0.01 0.00 28 100 100 +100
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
26FEB26 75.00 C 0.00 0.00 0.00 47.77 -1.02 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 45.48 -0.92 58 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 42.81 -0.44 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 40.71 0.00 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 37.82 -1.13 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 35.36 -0.59 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 32.86 -0.47 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 31.33 +0.59 54 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 28.57 -0.70 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 25.91 -0.43 39 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 23.78 +0.16 41 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 21.15 -0.10 35 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 18.40 -0.37 28 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 16.50 -0.45 32 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 13.36 -0.96 21 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 11.30 -0.53 22 0 1,034 0
26FEB26 115.00 C 0.00 0.00 0.00 9.29 -0.46 22 0 1,087 0
26FEB26 117.50 C 7.20 7.20 7.20 7.44 -0.60 21 30 536 0
26FEB26 120.00 C 5.83 5.83 5.78 5.76 -0.31 21 60 597 -33
26FEB26 122.50 C 4.39 4.39 4.39 4.31 -0.32 21 1 907 0
26FEB26 125.00 C 3.29 3.29 3.29 3.21 -0.29 21 2 823 0
26FEB26 127.50 C 2.26 2.34 2.26 2.36 -0.29 21 58 922 -15
26FEB26 130.00 C 0.00 0.00 0.00 1.76 -0.22 22 0 280 0
26FEB26 132.50 C 0.00 0.00 0.00 1.27 -0.20 22 0 396 0
26FEB26 135.00 C 0.90 0.90 0.90 0.88 -0.20 22 2 848 0
26FEB26 137.50 C 0.70 0.70 0.70 0.60 -0.21 22 5 74 +5
26FEB26 140.00 C 0.53 0.54 0.53 0.40 -0.22 22 65 1,000 -25
26FEB26 142.50 C 0.00 0.00 0.00 0.27 -0.18 23 0 45 0
26FEB26 145.00 C 0.32 0.32 0.31 0.18 -0.15 23 96 252 +96
26FEB26 147.50 C 0.00 0.00 0.00 0.12 -0.12 23 0 45 0
26FEB26 150.00 C 0.00 0.00 0.00 0.08 -0.10 23 0 16 0
26FEB26 152.50 C 0.00 0.00 0.00 0.05 -0.08 23 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.07 23 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 75.49 -0.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 75.34 +0.28 123 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.33 +0.27 120 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.58 -0.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.00 -0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.84 -0.20 83 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.48 -0.35 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.40 +0.16 96 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 60.71 -0.15 86 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 57.67 -0.74 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 55.49 -0.12 68 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 52.78 -0.77 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 50.65 -1.27 65 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 48.07 -0.72 59 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 45.58 -0.82 55 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 43.86 +0.58 68 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 40.86 -0.14 55 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 38.75 -0.45 58 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 36.03 +0.03 51 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 32.86 -0.65 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 31.36 +0.55 48 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 28.57 -0.70 41 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 25.91 -0.43 35 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 23.81 +0.19 37 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 21.15 -0.33 32 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 18.92 -0.39 31 0 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 16.50 -0.45 28 0 2,901 0
30MAR26 110.00 C 0.00 0.00 0.00 13.47 -1.20 20 0 6,621 0
30MAR26 112.50 C 0.00 0.00 0.00 12.15 +0.32 26 0 5,852 0
30MAR26 115.00 C 0.00 0.00 0.00 10.13 -0.31 25 0 3,027 0
30MAR26 117.50 C 7.74 7.78 7.55 7.79 -0.39 21 543 2,393 +248
30MAR26 120.00 C 6.00 6.00 6.00 6.20 -0.34 21 5 10,186 0
30MAR26 122.50 C 4.90 4.99 4.87 4.85 -0.40 21 35 1,682 -5
30MAR26 125.00 C 3.75 3.88 3.75 3.79 -0.30 21 6 977 +6
30MAR26 127.50 C 3.00 3.00 2.93 2.95 -0.19 22 200 1,408 +200
30MAR26 130.00 C 2.27 2.39 2.27 2.31 -0.15 22 230 1,133 +163
30MAR26 132.50 C 1.81 1.86 1.81 1.77 -0.18 22 2 322 +2
30MAR26 135.00 C 1.38 1.38 1.38 1.38 -0.14 23 9 1,100 -9
30MAR26 137.50 C 1.12 1.12 1.10 1.09 -0.09 24 60 339 0
30MAR26 140.00 C 0.88 0.88 0.88 0.84 -0.10 24 300 345 +258
30MAR26 142.50 C 0.00 0.00 0.00 0.64 -0.08 24 0 136 0
30MAR26 145.00 C 0.58 0.58 0.58 0.49 -0.08 25 1 64 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.38 -0.06 25 0 62 0
30MAR26 150.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 6,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.36 - 44 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 28.57 - 37 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 25.91 - 32 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 23.82 - 34 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 21.38 - 31 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 18.92 - 28 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 16.50 - 26 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 14.04 - 23 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 12.39 - 25 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 10.13 - 22 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 8.28 - 21 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 6.76 - 21 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 5.48 - 21 0 0 -
29APR26 125.00 C 4.52 4.52 4.47 4.42 - 21 16 16 -
29APR26 127.50 C 3.62 3.63 3.62 3.51 - 21 30 30 -
29APR26 130.00 C 0.00 0.00 0.00 2.90 - 22 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 2.32 - 22 0 0 -
29APR26 135.00 C 1.95 1.95 1.95 1.92 - 23 5 5 -
29APR26 137.50 C 0.00 0.00 0.00 1.53 - 23 0 0 -
29APR26 140.00 C 1.30 1.30 1.30 1.21 - 23 5 5 -
29APR26 142.50 C 1.07 1.07 1.07 0.97 - 23 1 1 -
29APR26 145.00 C 0.85 0.85 0.85 0.76 - 24 1 1 -
29APR26 147.50 C 0.74 0.74 0.74 0.62 - 24 15 15 -
29APR26 150.00 C 0.00 0.00 0.00 0.48 - 24 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 0.39 - 24 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 63.40 -0.21 74 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.71 -0.15 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.76 -0.65 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.49 -0.22 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.79 -0.89 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.65 -1.27 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.07 -1.27 46 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 45.58 -0.82 44 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 43.86 +0.41 52 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 40.86 -0.22 43 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 38.75 -0.45 44 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 36.31 +0.31 42 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 32.93 -0.58 24 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 31.36 +0.07 37 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 28.81 -0.46 34 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 25.91 -0.43 27 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 23.82 -0.63 28 0 775 0
29JUN26 102.50 C 20.93 20.93 20.77 21.38 -0.65 26 60 398 +30
29JUN26 105.00 C 0.00 0.00 0.00 18.92 -0.39 24 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 17.16 +0.21 25 0 882 0
29JUN26 110.00 C 0.00 0.00 0.00 14.33 -0.42 21 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 12.76 +0.14 22 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 11.38 +0.44 23 0 3,397 0
29JUN26 117.50 C 0.00 0.00 0.00 9.19 -0.41 21 0 288 0
29JUN26 120.00 C 7.65 7.65 7.65 7.78 -0.20 21 50 489 +50
29JUN26 122.50 C 0.00 0.00 0.00 6.53 -0.24 20 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 5.44 -0.24 20 0 6,066 0
29JUN26 127.50 C 0.00 0.00 0.00 4.59 -0.22 21 0 134 0
29JUN26 130.00 C 0.00 0.00 0.00 3.84 -0.28 21 0 2,164 0
29JUN26 132.50 C 0.00 0.00 0.00 3.25 -0.24 21 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 2.75 -0.21 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.33 -0.19 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.96 -0.17 22 0 97 0
29JUN26 142.50 C 0.00 0.00 0.00 1.63 -0.19 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.34 -0.20 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.11 -0.20 22 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 0.90 -0.24 22 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.75 -0.25 22 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.61 -0.22 23 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 53.31 -0.37 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.73 -1.19 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.13 -1.21 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.58 -0.82 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.86 +0.41 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.00 -0.08 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.75 -0.45 36 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 36.31 -0.31 34 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 34.00 +0.49 33 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 31.36 +0.07 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.81 -0.46 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.68 +0.30 27 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 23.86 -0.68 23 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 21.82 -0.32 23 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 19.13 -0.50 20 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 17.51 -0.24 21 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 15.54 -1.44 20 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 14.24 -0.09 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 12.37 -0.70 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 10.98 -0.73 20 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 9.64 -0.28 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 8.43 -0.28 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 7.32 -0.23 20 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 6.28 -0.31 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 5.36 -0.34 20 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 4.68 -0.23 20 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.02 -0.19 20 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 3.30 -0.33 20 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.72 -0.49 20 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 2.19 -0.55 19 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.75 -0.55 19 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 1.39 -0.54 19 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 1.07 -0.53 18 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.83 -0.50 18 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.63 -0.46 18 0 3 0
30DEC26 80.00 C 0.00 0.00 0.00 43.86 +0.08 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.00 -0.08 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.75 -0.45 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.31 -0.31 28 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 34.00 +0.39 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.47 +0.18 25 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 28.81 -0.46 22 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 26.68 +0.30 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.51 -0.86 21 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 22.94 +0.42 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 21.03 +0.25 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.52 -0.04 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 17.43 +0.25 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.69 +0.15 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 13.88 -0.06 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.54 -0.12 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.24 -0.15 20 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 10.08 -0.23 20 0 5 0
30DEC26 125.00 C 8.15 8.22 8.15 8.96 -0.28 20 27 38 +4
30DEC26 127.50 C 0.00 0.00 0.00 7.99 -0.34 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.04 -0.32 20 0 25 0
30DEC26 132.50 C 0.00 0.00 0.00 6.26 -0.26 20 0 14 0
30DEC26 135.00 C 0.00 0.00 0.00 5.48 -0.24 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 4.85 -0.17 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.23 -0.15 20 0 20 0
30DEC26 142.50 C 0.00 0.00 0.00 3.78 -0.05 20 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.36 -0.07 20 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.94 -0.05 21 0 8 0
30DEC26 150.00 C 0.00 0.00 0.00 2.56 -0.03 20 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 2.19 -0.01 20 0 3 0
30DEC26 155.00 C 2.13 2.13 2.13 1.84 +0.01 20 1 1 +1
TOTAL CALL 3,977 143,655 +2,121
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
02JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
02JAN26 112.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 162 0
02JAN26 115.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 610 0
02JAN26 117.50 P 0.04 0.04 0.02 0.07 +0.03 34 69 616 +27
02JAN26 120.00 P 0.14 0.14 0.09 0.18 +0.04 25 309 674 +285
02JAN26 122.50 P 0.80 1.06 0.65 0.72 +0.11 18 99 446 -9
02JAN26 125.00 P 0.00 0.00 0.00 2.81 +0.41 28 0 41 0
02JAN26 127.50 P 0.00 0.00 0.00 5.28 +0.56 43 0 0 -30
02JAN26 130.00 P 0.00 0.00 0.00 7.84 +0.59 61 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 10.37 +0.60 78 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 12.87 +0.60 91 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 15.37 +0.60 103 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 17.86 +0.59 115 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 20.36 +0.59 127 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 22.86 +0.59 138 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 25.36 +0.59 149 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 27.86 +0.60 159 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 30.36 +0.60 169 0 0 0
02JAN26 155.00 P 0.00 0.00 0.00 32.86 +0.60 180 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 140 0
09JAN26 107.50 P 0.04 0.04 0.04 0.04 +0.02 38 20 25 +20
09JAN26 110.00 P 0.06 0.06 0.05 0.06 +0.03 34 62 68 +62
09JAN26 112.50 P 0.09 0.11 0.09 0.11 +0.04 32 32 102 +32
09JAN26 115.00 P 0.16 0.16 0.14 0.20 +0.07 28 39 397 +34
09JAN26 117.50 P 0.30 0.35 0.26 0.38 +0.09 25 77 474 +67
09JAN26 120.00 P 0.64 0.76 0.52 0.76 +0.16 22 273 166 +91
09JAN26 122.50 P 1.70 1.84 1.34 1.58 +0.26 20 44 61 +7
09JAN26 125.00 P 3.35 3.35 3.00 3.35 +0.50 23 151 50 -101
09JAN26 127.50 P 0.00 0.00 0.00 5.54 +0.54 27 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 7.84 +0.45 30 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 10.44 +0.59 40 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 12.87 +0.49 44 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 15.55 +0.78 56 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 17.86 +0.35 56 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 20.36 +0.59 62 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 22.87 +0.60 68 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 25.36 +0.59 72 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 27.86 +0.60 77 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 30.36 +0.60 82 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 32.89 +0.63 88 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,341 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 626 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 50 100 1,273 0
29JAN26 85.00 P 0.02 0.02 0.02 0.01 0.00 46 15 1,125 +10
29JAN26 87.50 P 0.03 0.03 0.03 0.01 0.00 43 70 567 +30
29JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 39 27 2,313 +25
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 36 85 1,517 +85
29JAN26 95.00 P 0.07 0.07 0.07 0.01 0.00 33 5 1,388 0
29JAN26 97.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 3,291 0
29JAN26 100.00 P 0.11 0.14 0.09 0.04 +0.02 32 625 3,998 +420
29JAN26 102.50 P 0.18 0.18 0.18 0.06 +0.02 30 2 2,161 +2
29JAN26 105.00 P 0.22 0.25 0.17 0.10 +0.03 28 2,222 2,965 +279
29JAN26 107.50 P 0.31 0.31 0.31 0.17 +0.06 27 8 3,229 +8
29JAN26 110.00 P 0.36 0.40 0.32 0.28 +0.07 26 322 2,720 +11
29JAN26 112.50 P 0.47 0.54 0.42 0.47 +0.11 25 403 1,883 +69
29JAN26 115.00 P 0.63 0.78 0.62 0.76 +0.15 24 1,808 2,932 +1,541
29JAN26 117.50 P 1.02 1.20 1.00 1.13 +0.17 22 361 1,207 +240
29JAN26 120.00 P 1.70 1.93 1.55 1.80 +0.25 21 690 1,836 +412
29JAN26 122.50 P 2.66 2.87 2.63 2.82 +0.29 21 145 1,757 +67
29JAN26 125.00 P 4.39 4.51 4.39 4.39 +0.39 22 36 450 +36
29JAN26 127.50 P 5.90 5.95 5.90 6.17 +0.40 22 17 26 +17
29JAN26 130.00 P 0.00 0.00 0.00 8.25 +0.71 23 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 10.68 +0.83 27 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 13.10 +0.72 30 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 15.59 +0.82 34 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 18.13 +0.62 38 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 20.70 +0.61 43 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 23.28 +1.01 47 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 25.36 +0.59 43 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 27.86 +0.60 46 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 30.36 +0.60 49 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 33.58 +1.32 65 0 0 0
26FEB26 75.00 P 0.05 0.05 0.05 0.01 0.00 44 46 426 +46
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 299 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 637 0
26FEB26 85.00 P 0.10 0.12 0.10 0.02 +0.01 35 82 298 +52
26FEB26 87.50 P 0.13 0.13 0.13 0.03 +0.02 34 50 449 +50
26FEB26 90.00 P 0.14 0.14 0.14 0.04 +0.02 33 15 1,099 +15
26FEB26 92.50 P 0.18 0.23 0.17 0.06 +0.03 32 588 853 +455
26FEB26 95.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 531 0
26FEB26 97.50 P 0.00 0.00 0.00 0.14 +0.07 30 0 539 0
26FEB26 100.00 P 0.34 0.34 0.33 0.20 +0.09 29 185 1,247 +185
26FEB26 102.50 P 0.43 0.43 0.41 0.29 +0.12 28 15 739 +15
26FEB26 105.00 P 0.52 0.61 0.51 0.42 +0.14 27 30 969 +20
26FEB26 107.50 P 0.70 0.75 0.70 0.60 +0.17 27 51 786 +36
26FEB26 110.00 P 0.86 0.96 0.86 0.86 +0.21 26 313 1,069 +80
26FEB26 112.50 P 1.10 1.25 1.10 1.21 +0.24 25 56 567 +46
26FEB26 115.00 P 1.44 1.70 1.44 1.62 +0.22 24 330 596 -124
26FEB26 117.50 P 2.20 2.20 2.20 2.17 +0.25 23 2 277 0
26FEB26 120.00 P 0.00 0.00 0.00 2.98 +0.28 22 0 220 0
26FEB26 122.50 P 3.94 3.95 3.86 4.04 +0.32 22 160 490 +160
26FEB26 125.00 P 5.33 5.55 5.33 5.53 +0.45 22 84 124 +36
26FEB26 127.50 P 0.00 0.00 0.00 7.18 +0.39 22 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 9.07 +0.42 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 11.14 +0.45 24 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 13.35 +0.48 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 15.68 +0.64 26 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 18.20 +0.69 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.71 +0.62 32 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.28 +1.01 35 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.36 +0.28 33 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.43 +1.09 42 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 31.00 +1.17 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 33.58 +1.32 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 598 0
30MAR26 67.50 P 0.08 0.08 0.08 0.01 0.00 40 2 603 -2
30MAR26 70.00 P 0.09 0.09 0.09 0.01 0.00 38 100 996 +100
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3,922 0
30MAR26 82.50 P 0.23 0.23 0.23 0.03 +0.02 30 100 1,389 +100
30MAR26 85.00 P 0.27 0.27 0.27 0.04 +0.03 29 100 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 +0.04 28 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.10 +0.07 28 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 +0.10 27 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.23 +0.15 27 0 7,861 0
30MAR26 97.50 P 0.65 0.73 0.63 0.34 +0.19 26 33 2,181 -1
30MAR26 100.00 P 0.00 0.00 0.00 0.50 +0.25 26 0 12,593 0
30MAR26 102.50 P 0.89 0.99 0.89 0.70 +0.28 25 3 5,505 0
30MAR26 105.00 P 1.11 1.23 1.09 1.00 +0.34 25 1,156 4,764 -477
30MAR26 107.50 P 1.34 1.51 1.33 1.39 +0.39 25 399 1,187 +42
30MAR26 110.00 P 1.71 1.84 1.71 1.88 +0.42 24 193 1,283 -14
30MAR26 112.50 P 2.23 2.40 2.23 2.41 +0.34 23 126 442 +46
30MAR26 115.00 P 2.99 2.99 2.99 3.09 +0.34 22 48 796 0
30MAR26 117.50 P 3.88 4.11 3.82 3.99 +0.40 22 230 2,227 +200
30MAR26 120.00 P 5.10 5.11 4.87 5.08 +0.41 21 475 1,432 +412
30MAR26 122.50 P 0.00 0.00 0.00 6.56 +0.47 22 0 433 0
30MAR26 125.00 P 8.27 8.27 8.27 8.11 +0.51 22 30 464 +30
30MAR26 127.50 P 0.00 0.00 0.00 10.17 +0.71 23 0 410 0
30MAR26 130.00 P 0.00 0.00 0.00 12.17 +0.84 24 0 106 0
30MAR26 132.50 P 0.00 0.00 0.00 13.45 +0.05 20 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 15.53 +0.51 19 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 17.67 -0.56 18 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 19.89 -0.43 15 0 110 0
30MAR26 142.50 P 0.00 0.00 0.00 22.96 0.00 25 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.36 -0.03 26 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 27.67 -0.01 26 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.17 +1.25 28 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 33.20 +1.08 36 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 35.04 +0.18 29 0 0 0
29APR26 92.50 P 0.63 0.63 0.63 0.23 - 25 2 2 -
29APR26 95.00 P 0.75 0.75 0.75 0.34 - 25 5 5 -
29APR26 97.50 P 0.00 0.00 0.00 0.49 - 25 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 0.70 - 25 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 0.98 - 24 0 0 -
29APR26 105.00 P 1.52 1.52 1.52 1.34 - 24 30 30 -
29APR26 107.50 P 0.00 0.00 0.00 1.79 - 24 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 2.34 - 23 0 0 -
29APR26 112.50 P 2.98 2.98 2.98 2.96 - 23 11 11 -
29APR26 115.00 P 0.00 0.00 0.00 3.71 - 22 0 0 -
29APR26 117.50 P 4.73 4.73 4.73 4.73 - 22 3 3 -
29APR26 120.00 P 5.50 5.50 5.50 5.77 - 21 5 5 -
29APR26 122.50 P 0.00 0.00 0.00 7.15 - 22 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 8.71 - 22 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 10.47 - 22 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 12.56 - 23 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 14.24 - 22 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 16.87 - 25 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 17.98 - 19 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 20.40 - 20 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 22.96 - 23 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 25.36 - 24 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 27.67 - 23 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 30.17 - 25 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 33.20 - 32 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 895 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 +0.05 26 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 +0.07 25 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 +0.09 25 0 4,296 0
29JUN26 87.50 P 0.81 0.81 0.81 0.23 +0.12 25 42 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.33 +0.16 25 0 4,028 0
29JUN26 92.50 P 0.00 0.00 0.00 0.47 +0.20 24 0 1,330 0
29JUN26 95.00 P 0.00 0.00 0.00 0.65 +0.24 24 0 3,204 0
29JUN26 97.50 P 1.33 1.33 1.30 0.87 +0.28 24 3 904 -1
29JUN26 100.00 P 1.48 1.49 1.47 1.18 +0.34 24 43 4,270 +43
29JUN26 102.50 P 0.00 0.00 0.00 1.55 +0.39 23 0 2,994 0
29JUN26 105.00 P 2.31 2.31 2.30 1.99 +0.40 23 14 235 +14
29JUN26 107.50 P 2.69 2.69 2.69 2.54 +0.43 23 1 675 +1
29JUN26 110.00 P 0.00 0.00 0.00 3.20 +0.46 23 0 712 0
29JUN26 112.50 P 0.00 0.00 0.00 3.96 +0.47 22 0 131 0
29JUN26 115.00 P 4.59 4.59 4.59 4.84 +0.44 22 4 2,866 +4
29JUN26 117.50 P 0.00 0.00 0.00 5.85 +0.41 22 0 144 0
29JUN26 120.00 P 6.81 7.16 6.81 7.03 +0.44 22 7 135 +2
29JUN26 122.50 P 0.00 0.00 0.00 8.34 +0.55 22 0 103 0
29JUN26 125.00 P 0.00 0.00 0.00 9.80 +0.42 22 0 89 0
29JUN26 127.50 P 0.00 0.00 0.00 11.51 +0.64 22 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 12.72 -0.01 20 0 129 0
29JUN26 132.50 P 0.00 0.00 0.00 14.41 -0.48 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 17.34 +0.35 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.49 +0.59 24 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 21.70 +1.38 24 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 22.96 -0.65 20 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 25.36 -0.03 20 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 28.19 +0.51 24 0 12 0
29JUN26 150.00 P 0.00 0.00 0.00 30.17 +0.12 22 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 33.20 +1.08 27 0 37 0
29JUN26 155.00 P 0.00 0.00 0.00 35.73 +0.87 29 0 0 0
29SEP26 70.00 P 0.52 0.57 0.52 0.04 0.00 25 50 209 +50
29SEP26 72.50 P 0.00 0.00 0.00 0.06 0.00 25 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 0.00 25 0 85 0
29SEP26 77.50 P 0.75 0.75 0.75 0.13 0.00 25 30 215 +8
29SEP26 80.00 P 0.00 0.00 0.00 0.19 0.00 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 +0.02 24 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 76 0
29SEP26 92.50 P 0.00 0.00 0.00 0.90 +0.03 24 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 1.18 +0.05 23 0 416 0
29SEP26 97.50 P 2.10 2.10 2.10 1.49 +0.06 23 5 281 +5
29SEP26 100.00 P 2.37 2.37 2.37 1.90 +0.08 23 1 439 -1
29SEP26 102.50 P 0.00 0.00 0.00 2.36 +0.11 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.91 +0.12 23 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 3.56 +0.16 22 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 4.27 +0.17 22 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 5.13 +0.22 22 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 6.04 +0.24 22 0 8 0
29SEP26 117.50 P 7.10 7.10 7.07 7.13 +0.28 22 100 171 +100
29SEP26 120.00 P 8.62 8.62 8.62 8.28 +0.33 22 2 78 +2
29SEP26 122.50 P 0.00 0.00 0.00 9.58 +0.35 22 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 10.99 +0.40 22 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 12.27 +0.11 21 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 13.49 +0.33 20 0 8 0
29SEP26 132.50 P 0.00 0.00 0.00 15.71 +0.09 21 0 10 0
29SEP26 135.00 P 0.00 0.00 0.00 17.74 +0.75 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 19.50 0.00 21 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 21.80 +0.21 22 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 23.61 -0.13 21 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 25.56 -0.42 19 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 28.25 -0.02 22 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 30.96 +0.34 24 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 33.20 +0.57 24 0 70 0
29SEP26 155.00 P 0.00 0.00 0.00 35.90 +0.83 26 0 0 0
30DEC26 80.00 P 1.20 1.20 1.18 0.24 +0.05 22 33 308 +31
30DEC26 82.50 P 0.00 0.00 0.00 0.34 +0.08 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 +0.12 22 0 94 0
30DEC26 87.50 P 1.63 1.63 1.62 0.63 +0.13 22 5 60 +5
30DEC26 90.00 P 0.00 0.00 0.00 0.85 +0.20 22 0 69 0
30DEC26 92.50 P 0.00 0.00 0.00 1.11 +0.24 22 0 52 0
30DEC26 95.00 P 0.00 0.00 0.00 1.42 +0.29 22 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 1.81 +0.38 22 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 2.25 +0.43 22 0 92 0
30DEC26 102.50 P 0.00 0.00 0.00 2.81 +0.56 22 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 3.40 +0.61 22 0 98 0
30DEC26 107.50 P 0.00 0.00 0.00 4.13 +0.63 21 0 17 0
30DEC26 110.00 P 0.00 0.00 0.00 4.92 +0.63 21 0 32 0
30DEC26 112.50 P 0.00 0.00 0.00 5.83 +0.59 21 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 6.82 +0.57 21 0 34 0
30DEC26 117.50 P 0.00 0.00 0.00 7.94 +0.51 21 0 7 0
30DEC26 120.00 P 9.90 9.90 9.90 9.14 +0.48 21 50 279 +50
30DEC26 122.50 P 0.00 0.00 0.00 10.48 +0.40 21 0 34 0
30DEC26 125.00 P 0.00 0.00 0.00 11.88 +0.35 21 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 13.44 +0.29 21 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 14.86 +0.39 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.85 +0.38 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.68 +0.42 22 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 20.65 +0.68 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.26 +0.11 21 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 24.78 +0.56 23 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.96 +0.58 23 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.20 +0.61 23 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.26 +0.38 23 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.64 +0.43 24 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 35.90 +0.54 24 0 0 0
TOTAL PUT 13,564 180,197 +5,558
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.01
29JAN26 4.80 C 0.00 0.00 0.00 2.23 -0.07 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.14 -0.07 71 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.04 -0.07 68 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.79 -0.07 59 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.53 -0.08 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.28 -0.08 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 -0.06 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.54 -0.07 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.30 -0.06 14 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 -0.05 12 0 928 0
29JAN26 7.25 C 0.03 0.03 0.03 0.02 -0.02 11 10 878 +10
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.15 -0.06 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.05 -0.07 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.81 -0.06 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 -0.06 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.30 -0.06 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.56 -0.07 15 0 0 0
26FEB26 6.75 C 0.36 0.36 0.36 0.33 -0.06 12 1 31 0
26FEB26 7.00 C 0.18 0.18 0.18 0.16 -0.04 12 30 59 +30
26FEB26 7.25 C 0.06 0.06 0.06 0.06 -0.02 12 110 738 +50
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.46 -0.07 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 -0.08 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.27 -0.07 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.16 -0.08 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 -0.07 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.82 -0.06 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.07 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.11 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.09 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.05 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.06 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.05 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.04 14 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.03 13 0 240 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 - 32 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.08 - 34 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.83 - 29 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.58 - 24 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.34 - 23 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.10 - 20 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.86 - 17 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.63 - 15 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.42 - 13 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.26 - 13 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.14 - 13 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.08 - 13 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.04 - 14 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.02 - 14 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.01 - 15 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.40 -0.06 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.06 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.08 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.07 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.06 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.07 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.07 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 -0.06 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.04 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.06 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 -0.06 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.05 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.05 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.03 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.03 13 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.07 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.06 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.06 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.06 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.06 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.05 14 0 0 0
29SEP26 7.00 C 0.35 0.36 0.35 0.35 -0.04 14 250 160 -100
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.03 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.02 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.08 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.06 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.06 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.06 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.04 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.04 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.05 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.04 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.03 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.02 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 401 6,559 -10
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 13 0 250 0
29JAN26 7.00 P 0.05 0.07 0.05 0.07 +0.02 10 24 1,754 +20
29JAN26 7.25 P 0.00 0.00 0.00 0.25 +0.06 11 0 826 0
29JAN26 7.50 P 0.00 0.00 0.00 0.49 +0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 11 0 230 0
26FEB26 7.00 P 0.10 0.10 0.10 0.10 +0.02 10 150 438 +150
26FEB26 7.25 P 0.25 0.25 0.25 0.26 +0.05 10 1 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.49 +0.07 0 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 +0.07 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 12 0 567 0
30MAR26 7.00 P 0.14 0.15 0.14 0.16 +0.03 13 40 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 +0.04 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 +0.06 0 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.02 - 15 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.04 - 14 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.08 - 12 0 0 -
29APR26 7.00 P 0.15 0.16 0.15 0.17 - 12 20 20 -
29APR26 7.25 P 0.00 0.00 0.00 0.31 - 12 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.50 - 12 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.74 - 0 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.99 - 0 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.24 - 0 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.49 - 0 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.74 - 0 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.99 - 0 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 2.24 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 13 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.01 12 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.03 12 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.04 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.06 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.07 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 +0.09 9 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 14 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.03 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.04 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.06 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 +0.06 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.07 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.08 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.07 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.08 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.08 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.06 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.06 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.07 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.03 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.03 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.04 14 0 99 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.06 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.06 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.06 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.08 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.08 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.08 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.07 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.06 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.07 23 0 0 0
TOTAL PUT 235 11,740 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 28.14
29JAN26 19.00 C 0.00 0.00 0.00 9.19 -0.25 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.70 -0.24 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.20 -0.24 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.20 -0.19 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.20 -0.25 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.22 -0.23 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.24 -0.16 25 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.23 -0.16 17 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.33 -0.17 16 0 152 0
29JAN26 28.00 C 0.75 0.75 0.75 0.66 -0.13 17 15 352 +15
29JAN26 29.00 C 0.30 0.30 0.30 0.26 -0.07 17 12 81 0
29JAN26 30.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 146 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 154 0
29JAN26 32.00 C 0.03 0.03 0.03 0.01 0.00 20 4 72 -4
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 9.23 -0.27 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.72 -0.29 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.25 -0.21 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.24 -0.25 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.20 -0.30 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.25 -0.27 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.39 -0.10 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.38 -0.03 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.38 -0.14 17 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 1.55 -0.17 17 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 0.94 -0.14 17 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.51 -0.10 18 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 0.24 -0.08 18 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 23 0
26FEB26 33.00 C 0.06 0.06 0.06 0.02 -0.01 19 1 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 12.71 -0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.29 -0.37 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.65 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.24 -0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.76 -0.19 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.14 -0.30 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.82 -0.34 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.30 -0.20 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.80 -0.21 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.25 -0.21 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 7.30 -0.19 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 6.34 -0.16 26 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 5.27 -0.27 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 4.49 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.43 -0.19 18 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 2.51 -0.38 16 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 1.83 -0.16 18 0 26 0
30MAR26 28.00 C 1.29 1.29 1.29 1.25 -0.14 19 2 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.81 -0.10 19 0 147 0
30MAR26 30.00 C 0.00 0.00 0.00 0.48 -0.12 19 0 7 0
30MAR26 31.00 C 0.00 0.00 0.00 0.27 -0.08 19 0 3 0
30MAR26 32.00 C 0.24 0.24 0.24 0.14 -0.06 19 15 691 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.03 - 45 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 8.56 - 43 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 7.58 - 39 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 6.57 - 33 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 5.27 - 0 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 4.49 - 20 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 3.59 - 19 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 2.69 - 17 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 2.02 - 18 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 1.48 - 19 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.04 - 20 0 0 -
29APR26 30.00 C 0.75 0.75 0.75 0.68 - 19 10 10 -
29APR26 31.00 C 0.00 0.00 0.00 0.43 - 19 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.26 - 19 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.15 - 19 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.09 - 20 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 10.87 -0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.89 -0.27 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.39 -0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.03 -0.09 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.56 -0.07 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.58 -0.07 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.57 -0.11 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.45 -0.18 13 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 4.50 -0.25 15 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.67 -0.19 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.05 -0.05 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.34 -0.09 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 1.74 -0.14 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.30 -0.14 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.96 -0.10 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 0.68 -0.08 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.06 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 -0.04 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 9.89 -0.27 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.40 -0.22 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.03 -0.10 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.56 -0.07 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.58 -0.08 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.67 -0.04 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 -0.30 12 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.56 -0.26 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 -0.14 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.08 -0.18 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 2.55 -0.08 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.94 -0.15 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.51 -0.14 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.16 -0.12 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 -0.10 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.06 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.05 21 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.03 -0.10 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.56 -0.08 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 -0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.67 -0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.66 -0.16 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.75 -0.22 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.93 -0.13 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.31 -0.18 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 2.71 -0.17 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 -0.15 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 -0.13 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.40 -0.10 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.09 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.08 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
TOTAL CALL 59 3,779 +11
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 0.00 17 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 211 0
29JAN26 28.00 P 0.42 0.47 0.42 0.47 +0.07 17 15 233 +15
29JAN26 29.00 P 1.02 1.02 1.02 1.09 +0.14 18 15 257 0
29JAN26 30.00 P 0.00 0.00 0.00 1.93 +0.18 20 0 279 0
29JAN26 31.00 P 0.00 0.00 0.00 2.87 +0.15 21 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.86 +0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.86 +0.16 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.86 +0.16 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.86 +0.16 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.86 +0.22 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.98 +0.29 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.86 +0.17 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 0.00 17 0 45 0
26FEB26 27.00 P 0.29 0.29 0.29 0.29 +0.01 17 10 30 +10
26FEB26 28.00 P 0.00 0.00 0.00 0.66 +0.03 17 0 166 0
26FEB26 29.00 P 0.00 0.00 0.00 1.27 +0.10 18 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 2.04 +0.14 19 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.96 +0.19 22 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.89 +0.14 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.01 +0.23 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.88 +0.24 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.07 +0.37 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.91 +0.21 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.86 +0.16 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.87 +0.23 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.98 +0.29 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.96 +0.27 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 311 0
30MAR26 24.00 P 0.06 0.06 0.06 0.04 -0.01 19 15 244 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 0.00 18 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.50 +0.02 19 0 54 0
30MAR26 28.00 P 0.91 0.91 0.90 0.90 +0.04 19 7 37 +7
30MAR26 29.00 P 0.00 0.00 0.00 1.50 +0.09 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 2.21 +0.11 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 3.05 +0.15 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.99 +0.19 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.01 +0.23 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.88 +0.12 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.07 +0.37 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.91 +0.21 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.03 +0.32 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.92 +0.21 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.00 +0.31 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.98 +0.29 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.08 - 19 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.18 - 19 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.36 - 19 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.64 - 19 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 1.06 - 19 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 1.62 - 19 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 2.34 - 20 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 3.07 - 20 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 4.04 - 23 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 5.01 - 25 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 5.96 - 27 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 7.07 - 33 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 7.91 - 30 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 9.03 - 38 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.04 21 0 160 0
29JUN26 25.00 P 0.57 0.57 0.57 0.66 +0.05 21 5 26 +4
29JUN26 26.00 P 0.00 0.00 0.00 1.00 +0.06 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.09 20 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 +0.11 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.68 +0.15 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.33 +0.09 20 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.22 +0.10 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 5.01 +0.23 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.95 +0.18 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.81 +0.13 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.70 +0.10 19 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.67 +0.35 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 +0.30 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.64 +0.40 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.61 +0.19 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.57 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.02 21 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.02 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.04 21 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.08 21 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.07 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 +0.09 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 +0.10 22 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 +0.12 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 +0.14 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 +0.15 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.23 +0.17 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 +0.18 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.03 +0.15 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.94 +0.12 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 +0.09 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.88 +0.11 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.79 +0.07 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.04 20 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 +0.03 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.06 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 +0.07 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 +0.09 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 +0.13 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.65 +0.14 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 +0.16 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 +0.17 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 +0.19 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.12 +0.20 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.05 +0.19 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.94 +0.13 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.90 +0.13 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.85 +0.13 27 0 0 0
TOTAL PUT 67 3,913 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.73
29JAN26 4.20 C 0.00 0.00 0.00 1.56 +0.05 67 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.46 +0.05 63 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.36 +0.05 58 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.26 +0.05 54 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.16 +0.05 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.06 +0.05 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.54 +0.03 33 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.34 +0.02 30 0 50 0
29JAN26 5.75 C 0.19 0.19 0.19 0.19 +0.01 29 26 2,511 -8
29JAN26 6.00 C 0.10 0.10 0.10 0.09 0.00 29 2 1,296 -2
29JAN26 6.25 C 0.04 0.04 0.04 0.04 0.00 29 2 3,305 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.28 +0.04 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.08 +0.03 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.99 +0.04 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 0.00 27 0 137 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 0.00 26 0 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.36 +0.04 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.28 +0.05 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.18 +0.02 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.08 +0.05 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.98 +0.02 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.88 +0.01 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.79 +0.05 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.69 +0.03 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.59 +0.05 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 +0.03 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.30 +0.03 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.21 +0.03 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 +0.03 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 +0.03 32 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.84 +0.03 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.03 30 0 672 0
30MAR26 5.50 C 0.48 0.48 0.48 0.48 +0.03 29 30 747 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.35 +0.03 30 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 444 0
30MAR26 6.25 C 0.00 0.00 0.00 0.16 +0.01 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 0.00 29 0 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.42 - 36 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 1.33 - 35 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 1.23 - 33 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 1.14 - 32 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 1.05 - 31 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.97 - 31 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.89 - 31 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.69 - 29 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.40 - 29 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.29 - 29 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.20 - 28 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.14 - 28 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.10 - 29 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 1.92 +0.05 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.82 +0.04 33 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.73 +0.05 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 +0.06 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 +0.05 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 +0.06 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 +0.05 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.94 +0.01 28 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 +0.01 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 +0.01 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 27 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 +0.03 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 +0.04 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 +0.02 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 +0.02 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 +0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 28 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 47 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.03 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.02 29 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 67 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.02 29 0 104 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 7.00 C 0.25 0.25 0.25 0.21 +0.01 29 5 65 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 65 18,155 +25
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 88 0
29JAN26 5.25 P 0.03 0.03 0.03 0.04 0.00 31 32 424 +32
29JAN26 5.50 P 0.08 0.08 0.08 0.09 -0.01 29 3 320 +3
29JAN26 5.75 P 0.18 0.18 0.18 0.19 -0.02 28 9 633 +7
29JAN26 6.00 P 0.31 0.35 0.31 0.34 -0.04 27 104 599 +100
29JAN26 6.25 P 0.00 0.00 0.00 0.54 -0.04 27 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.77 -0.05 0 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.02 -0.04 0 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.27 -0.04 0 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.79 -0.03 83 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 75 0
26FEB26 5.50 P 0.12 0.12 0.12 0.13 -0.02 26 7 1,089 +7
26FEB26 5.75 P 0.22 0.22 0.22 0.23 -0.03 25 5 161 0
26FEB26 6.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 153 0
26FEB26 6.25 P 0.00 0.00 0.00 0.58 -0.04 27 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.79 -0.04 26 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.03 -0.03 29 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.79 -0.03 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 30 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 30 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 29 0 151 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 1,022 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 -0.02 28 0 292 0
30MAR26 6.00 P 0.44 0.44 0.44 0.45 -0.03 27 5 133 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.62 -0.05 27 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 0.00 32 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.07 -0.02 32 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.28 -0.03 29 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.79 -0.03 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.03 - 28 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.06 - 27 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.15 - 28 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.23 - 27 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.34 - 27 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.49 - 27 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.67 - 28 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.86 - 28 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.08 - 30 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.29 - 28 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 1.53 - 29 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 1.77 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 2.02 - 0 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 2.27 - 0 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 38 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 49 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.01 28 0 94 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.03 27 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 -0.03 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 -0.03 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 -0.04 29 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 -0.02 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.58 -0.04 32 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.81 -0.03 33 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.27 -0.06 0 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.79 -0.03 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.01 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.02 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 -0.02 26 0 186 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.02 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.02 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.38 -0.02 24 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.02 23 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.02 21 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.02 18 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 -0.02 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 28 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 91 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.01 27 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.01 28 0 41 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.01 27 0 91 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.02 27 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.02 26 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 -0.02 25 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.03 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
TOTAL PUT 165 16,370 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 74.30
29JAN26 48.00 C 0.00 0.00 0.00 26.42 -1.02 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.43 -1.03 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.55 -0.95 72 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.98 -0.78 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.43 -1.11 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.16 -1.07 55 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 14.85 -0.90 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 12.28 -1.72 44 0 1 0
29JAN26 65.00 C 10.50 10.50 10.50 10.94 -0.63 61 1 5 +1
29JAN26 67.50 C 10.80 10.80 10.80 9.02 -0.47 59 1 18 -1
29JAN26 70.00 C 0.00 0.00 0.00 6.88 -0.79 52 0 64 0
29JAN26 72.50 C 7.40 7.40 5.30 5.47 -0.83 53 40 425 +28
29JAN26 75.00 C 4.99 5.95 4.25 4.28 -0.87 54 354 245 -187
29JAN26 77.50 C 4.10 4.73 3.82 3.40 -0.70 55 7 281 0
29JAN26 80.00 C 3.66 3.66 2.50 2.63 -0.54 56 8 248 +4
29JAN26 82.50 C 2.68 2.99 2.05 1.96 -0.45 56 6 116 -1
29JAN26 85.00 C 2.01 2.60 2.01 1.43 -0.38 56 22 208 +21
29JAN26 87.50 C 1.90 2.04 1.90 1.03 -0.31 56 7 308 +5
29JAN26 90.00 C 1.34 1.50 1.30 0.73 -0.24 56 7 238 -2
29JAN26 92.50 C 1.13 1.35 1.13 0.51 -0.19 56 2 121 +2
29JAN26 95.00 C 0.90 1.20 0.83 0.35 -0.15 55 95 219 +55
29JAN26 97.50 C 0.00 0.00 0.00 0.24 -0.11 55 0 56 0
29JAN26 100.00 C 0.67 0.67 0.47 0.16 -0.09 55 3 136 0
29JAN26 102.50 C 0.00 0.00 0.00 0.11 -0.06 56 0 65 0
29JAN26 105.00 C 0.42 0.42 0.42 0.07 -0.05 55 5 61 +5
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.03 56 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 23 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
26FEB26 48.00 C 0.00 0.00 0.00 26.65 -1.06 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.81 -0.83 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.03 -0.66 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.98 -1.78 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.84 -1.19 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.04 -0.29 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.58 -0.68 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 13.50 -1.08 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.99 -1.03 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.15 -1.44 53 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.83 -0.76 55 1 40 -1
26FEB26 72.50 C 0.00 0.00 0.00 7.39 -0.91 54 0 372 0
26FEB26 75.00 C 6.43 6.43 6.23 6.29 -0.79 55 2 19 0
26FEB26 77.50 C 6.80 6.80 6.80 5.40 -0.73 56 1 84 0
26FEB26 80.00 C 0.00 0.00 0.00 4.62 -0.55 57 20 120 +12
26FEB26 82.50 C 4.95 4.95 4.00 3.82 -0.50 57 6 49 +2
26FEB26 85.00 C 0.00 0.00 0.00 3.14 -0.44 57 0 1,026 0
26FEB26 87.50 C 0.00 0.00 0.00 2.57 -0.39 57 0 17 0
26FEB26 90.00 C 3.06 3.06 2.50 2.09 -0.34 57 30 42 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.69 -0.29 56 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 1.36 -0.25 56 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 1.09 -0.22 56 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.87 -0.18 56 0 56 0
26FEB26 102.50 C 0.00 0.00 0.00 0.69 -0.16 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.55 -0.11 56 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.43 -0.10 56 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 55.94 -0.95 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.45 -0.95 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 54.83 -1.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.45 -0.84 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 53.46 -0.99 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.32 -1.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.48 -0.95 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.48 -0.79 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.32 -1.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.50 -0.95 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.51 -0.98 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.52 -1.07 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 45.52 -0.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.53 -0.96 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 43.54 -0.72 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.38 -1.31 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.70 -0.81 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.57 -0.95 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.58 -1.00 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.61 -0.73 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.62 -1.12 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.87 -0.39 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.82 -0.44 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.44 -1.05 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.70 -0.65 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.66 -0.89 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.52 -1.44 0 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 30.68 -0.86 45 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 30.22 -0.20 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.93 -1.03 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.48 -1.52 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.01 -1.04 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.29 -0.83 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.40 -0.79 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.57 -1.40 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.32 -1.43 46 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 18.37 -1.20 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.99 -0.71 56 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 15.00 -0.90 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 13.37 -0.76 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.32 -0.14 58 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 10.36 -0.92 54 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 9.13 -0.88 54 0 58 0
30MAR26 75.00 C 0.00 0.00 0.00 8.10 -0.80 55 0 57 0
30MAR26 77.50 C 8.01 8.40 8.01 7.20 -0.76 56 2 539 +1
30MAR26 80.00 C 0.00 0.00 0.00 6.42 -0.63 57 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 5.62 -0.53 58 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 4.87 -0.49 57 0 27 0
30MAR26 87.50 C 5.35 5.35 5.35 4.20 -0.45 57 1 43 0
30MAR26 90.00 C 0.00 0.00 0.00 3.62 -0.41 57 0 13 0
30MAR26 92.50 C 4.12 4.12 4.12 3.11 -0.37 57 7 8 0
30MAR26 95.00 C 0.00 0.00 0.00 2.67 -0.33 57 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 2.28 -0.30 57 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.95 -0.27 57 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.66 -0.24 57 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.41 -0.22 57 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.20 -0.19 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.02 -0.17 57 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.86 -0.12 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.73 -0.11 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.62 -0.09 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.52 -0.10 57 0 31 0
29APR26 52.50 C 0.00 0.00 0.00 23.53 - 54 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 21.43 - 53 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 19.20 - 50 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 17.64 - 53 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 16.06 - 54 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 14.31 - 53 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 12.90 - 54 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 11.93 - 56 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 10.46 - 55 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 9.43 - 55 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 8.53 - 56 0 0 -
29APR26 80.00 C 8.57 8.57 8.57 7.72 - 57 4 4 -
29APR26 82.50 C 0.00 0.00 0.00 6.97 - 57 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 6.18 - 57 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 5.48 - 57 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 4.84 - 57 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 4.28 - 57 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 3.77 - 57 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 3.32 - 57 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 53.76 -0.72 85 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 52.65 -0.92 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 51.66 -0.96 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 50.68 -0.98 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 49.70 -0.94 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 48.73 -0.99 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 47.75 -0.97 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 46.83 -0.97 63 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 45.78 -1.00 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.03 -0.80 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.72 -1.12 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.51 -1.29 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 41.70 -1.55 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.77 -1.23 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.64 -1.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.77 -1.35 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.97 -1.29 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 36.87 -1.41 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.11 -1.31 49 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 35.62 -0.83 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.71 -0.89 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.23 -1.38 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.84 -0.96 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.82 -1.08 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.51 -1.36 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.86 -1.26 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.18 -0.93 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.47 -0.88 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.26 -1.20 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.64 -1.05 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.34 -1.26 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.75 -1.06 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.90 -1.08 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.32 -0.95 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.83 -0.85 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.00 -0.29 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 15.12 -0.93 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.44 -0.31 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 12.87 -0.76 55 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.83 -0.96 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.94 -0.87 56 0 20 0
29JUN26 80.00 C 10.00 10.99 10.00 10.13 -0.88 57 6 10 +5
29JUN26 82.50 C 0.00 0.00 0.00 9.40 -0.79 58 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 8.72 -0.67 58 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 7.96 -0.65 58 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 7.27 -0.62 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 6.63 -0.59 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.05 -0.56 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.52 -0.53 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.03 -0.50 58 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.58 -0.48 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.18 -0.45 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.80 -0.43 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.46 -0.41 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.15 -0.38 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.87 -0.36 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.61 -0.34 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.38 -0.32 57 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 38.85 -1.14 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 37.68 -1.55 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.11 -1.25 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.02 -1.47 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.91 -1.62 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.41 -1.41 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.71 -1.19 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.70 -1.29 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.87 -1.37 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.95 -1.55 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.23 -1.33 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.53 -1.34 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.30 -0.82 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.56 -1.07 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.70 -0.83 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.75 -1.19 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.25 -1.19 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 21.89 -0.76 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 20.48 -1.03 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 19.41 -0.66 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.33 -0.55 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.38 -0.24 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.03 -0.65 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 15.14 -0.56 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.08 -0.95 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.29 -0.91 58 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 12.55 -0.83 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.87 -0.80 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 11.24 -0.68 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.55 -0.62 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.87 -0.60 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.23 -0.59 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.64 -0.56 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.08 -0.54 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 7.56 -0.52 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.07 -0.51 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.62 -0.48 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.20 -0.46 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.80 -0.45 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.43 -0.43 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.09 -0.41 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.76 -0.40 59 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 30.96 -1.47 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.25 -1.48 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.82 -1.35 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.37 -0.93 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.51 -1.23 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.11 -1.17 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.96 -0.93 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.51 -1.07 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.49 -0.88 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.19 -1.08 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.10 -1.06 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.07 -1.14 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.32 -0.88 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.36 -0.95 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.84 -0.94 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.11 -0.91 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.43 -0.83 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.79 -0.68 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.07 -0.65 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.38 -0.63 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.73 -0.60 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.11 -0.59 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.53 -0.56 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.97 -0.56 59 0 6 0
TOTAL CALL 638 6,628 -50
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 56 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 0.00 56 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.11 0.00 56 0 38 0
29JAN26 57.50 P 0.28 0.29 0.28 0.22 0.00 56 2 112 -1
29JAN26 60.00 P 0.37 0.45 0.37 0.41 +0.03 55 15 125 -15
29JAN26 62.50 P 0.50 0.67 0.50 0.72 +0.06 55 17 155 +14
29JAN26 65.00 P 0.85 1.25 0.81 1.14 +0.06 55 54 214 +25
29JAN26 67.50 P 1.37 1.84 1.27 1.75 +0.09 55 24 221 +4
29JAN26 70.00 P 2.24 2.72 1.80 2.68 +0.27 56 80 815 -9
29JAN26 72.50 P 3.30 3.98 2.87 3.69 +0.33 55 29 104 +14
29JAN26 75.00 P 4.00 5.34 3.95 5.09 +0.49 57 16 99 0
29JAN26 77.50 P 5.91 6.87 5.11 6.61 +0.45 57 35 171 +13
29JAN26 80.00 P 6.94 6.94 6.62 8.33 +0.49 58 30 354 +15
29JAN26 82.50 P 0.00 0.00 0.00 10.23 +0.58 59 0 39 0
29JAN26 85.00 P 0.00 0.00 0.00 12.02 +1.03 57 0 30 0
29JAN26 87.50 P 0.00 0.00 0.00 14.34 +1.00 61 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.73 +0.84 65 0 205 0
29JAN26 92.50 P 0.00 0.00 0.00 19.10 +1.02 68 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 21.53 +1.14 73 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 23.64 +0.95 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 26.52 +1.39 82 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.85 +1.39 83 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 31.57 +1.40 93 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.19 +1.75 100 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.48 +1.73 100 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.26 +1.95 111 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.30 +1.53 102 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.80 +1.55 106 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.70 +0.93 0 0 0 0
26FEB26 48.00 P 0.16 0.16 0.16 0.12 +0.01 56 15 30 +15
26FEB26 49.00 P 0.00 0.00 0.00 0.15 0.00 56 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 +0.02 56 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.55 +0.05 56 0 32 0
26FEB26 57.50 P 0.83 0.83 0.83 0.83 +0.04 55 1 116 +1
26FEB26 60.00 P 0.00 0.00 0.00 1.24 +0.08 55 0 54 0
26FEB26 62.50 P 0.00 0.00 0.00 1.76 +0.09 55 0 144 0
26FEB26 65.00 P 1.80 2.38 1.80 2.42 +0.11 55 2 155 0
26FEB26 67.50 P 2.52 2.52 2.52 3.25 +0.16 55 1 49 -1
26FEB26 70.00 P 0.00 0.00 0.00 4.29 +0.28 55 0 15 0
26FEB26 72.50 P 4.66 5.38 4.66 5.53 +0.40 56 2 48 0
26FEB26 75.00 P 0.00 0.00 0.00 6.93 +0.46 57 0 16 0
26FEB26 77.50 P 7.46 7.46 7.46 8.48 +0.53 58 1 32 +1
26FEB26 80.00 P 0.00 0.00 0.00 10.14 +0.53 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 11.92 +0.52 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.79 +0.53 60 0 2 0
26FEB26 87.50 P 0.00 0.00 0.00 15.81 +0.60 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.91 +0.67 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.08 +0.69 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.10 +0.51 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.46 +0.60 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.92 +0.71 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.23 +0.75 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 31.57 +1.19 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.19 +1.03 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 57 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 0.00 57 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 0.00 56 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.01 57 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.01 57 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 +0.02 57 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.02 57 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 +0.01 57 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.83 0.00 56 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.20 +0.01 56 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 1.66 +0.07 56 0 9 0
30MAR26 60.00 P 1.95 1.95 1.95 2.23 +0.11 56 1 207 -1
30MAR26 62.50 P 0.00 0.00 0.00 2.90 +0.11 56 0 126 0
30MAR26 65.00 P 3.10 3.10 3.10 3.73 +0.07 55 1 110 0
30MAR26 67.50 P 0.00 0.00 0.00 4.66 +0.21 55 0 66 0
30MAR26 70.00 P 0.00 0.00 0.00 5.80 +0.32 56 0 158 0
30MAR26 72.50 P 0.00 0.00 0.00 7.10 +0.39 56 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 8.56 +0.46 57 0 45 0
30MAR26 77.50 P 0.00 0.00 0.00 10.16 +0.54 58 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 11.79 +0.54 59 0 65 0
30MAR26 82.50 P 0.00 0.00 0.00 13.49 +0.48 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.33 +0.52 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.21 +0.52 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.23 +0.60 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.27 +0.60 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.43 +0.68 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.36 +0.43 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.87 +0.75 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 30.16 +0.75 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.50 +0.79 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.88 +0.81 69 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.28 +0.91 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.73 +0.87 73 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.20 +1.15 75 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.52 +1.08 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.06 +1.33 78 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.37 - 56 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 1.79 - 56 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 2.33 - 55 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 3.02 - 55 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 3.80 - 55 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 4.66 - 55 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 5.73 - 55 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 6.93 - 56 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 8.27 - 56 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 9.71 - 57 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 11.29 - 58 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 12.96 - 58 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 14.67 - 59 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 16.43 - 59 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 18.32 - 60 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 20.22 - 60 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 22.26 - 61 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 24.31 - 61 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 26.44 - 62 0 0 -
29JUN26 21.00 P 0.10 0.10 0.10 0.01 0.00 63 4 31 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 57 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 -0.01 57 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.01 57 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 -0.01 57 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 -0.01 57 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.01 57 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 -0.01 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.83 0.00 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 0.00 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.08 -0.01 57 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 -0.02 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.01 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.68 0.00 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.93 +0.07 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 +0.09 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.05 +0.03 56 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.77 +0.04 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.59 +0.06 56 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.49 +0.07 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.56 +0.16 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.73 +0.26 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.01 +0.35 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.39 +0.41 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.91 +0.49 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.50 +0.53 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.15 +0.53 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.85 +0.47 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.59 +0.42 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.11 +0.22 59 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.28 +0.44 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.20 +0.40 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.15 +0.43 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.22 +0.49 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.30 +0.67 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.39 +0.50 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.59 +0.58 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.81 +0.59 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.03 +0.60 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.30 +0.65 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.62 +0.73 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.77 +0.50 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.29 +0.96 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.91 +0.03 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.02 +0.01 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 0.00 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 +0.03 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.43 0.00 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.58 -0.03 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 +0.02 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.94 +0.02 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.13 +0.03 58 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 +0.04 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.59 +0.03 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.82 +0.03 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.06 +0.03 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.06 57 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.06 +0.05 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.82 +0.07 57 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.74 +0.09 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.66 +0.09 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.72 +0.13 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.86 +0.16 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.12 +0.31 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.47 +0.35 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.92 +0.38 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.46 +0.47 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.08 +0.47 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.76 +0.55 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.51 +0.59 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.21 +0.52 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.06 +0.46 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.91 +0.40 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.80 +0.43 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.74 +0.46 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.69 +0.45 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.66 +0.43 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.73 +0.52 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.82 +0.51 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.93 +0.52 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.05 +0.53 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.22 +0.58 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.45 +0.60 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.69 +0.61 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.93 +0.62 65 0 0 0
30DEC26 48.00 P 3.67 3.67 3.67 3.90 +0.06 57 1 1 +1
30DEC26 49.00 P 0.00 0.00 0.00 4.21 +0.06 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.52 +0.07 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.29 +0.07 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.23 +0.09 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.18 +0.10 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.23 +0.15 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.40 +0.19 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.64 +0.26 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.96 +0.29 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.35 +0.31 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.84 +0.36 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.39 +0.39 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.01 +0.42 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.70 +0.45 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.44 +0.48 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.30 +0.62 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.09 +0.61 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.89 +0.52 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.70 +0.47 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.59 +0.44 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.55 +0.43 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.52 +0.43 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.50 +0.44 61 0 0 0
TOTAL PUT 331 6,411 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.50
29JAN26 95.00 C 0.00 0.00 0.00 58.74 -0.11 49 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.25 -0.10 52 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.75 -0.11 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.26 -0.11 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.76 -0.11 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.27 -0.11 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.78 -0.11 38 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.28 -0.11 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.79 -0.11 29 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.30 -0.11 31 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.80 -0.11 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.31 -0.11 25 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.81 -0.12 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.32 -0.11 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.83 -0.11 19 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.33 -0.11 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.84 -0.11 13 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.35 -0.11 14 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.85 -0.11 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.36 -0.11 9 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.87 -0.11 8 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.38 -0.10 6 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.98 -0.04 6 0 79 0
29JAN26 152.50 C 1.90 1.90 1.90 1.94 +0.11 6 20 360 +20
29JAN26 155.00 C 0.00 0.00 0.00 0.65 +0.16 6 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.14 +0.08 6 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 6 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.14 -0.11 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.65 -0.12 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.17 -0.11 11 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.68 -0.11 9 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.19 -0.11 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.70 -0.12 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.22 -0.11 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.73 -0.12 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.28 -0.18 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.11 -0.28 4 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.68 -0.28 4 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.14 -0.13 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.03 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.39 -0.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.90 -0.12 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.42 -0.11 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.93 -0.11 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.45 -0.11 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.96 -0.11 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.47 -0.11 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.99 -0.11 40 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.50 -0.11 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.01 -0.12 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.53 -0.11 34 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.04 -0.11 28 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.55 -0.12 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.07 -0.11 29 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.58 -0.11 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.09 -0.12 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.61 -0.11 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.12 -0.12 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.63 -0.12 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.15 -0.11 19 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.66 -0.12 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.17 -0.12 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.69 -0.12 14 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.20 -0.12 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.71 -0.12 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.23 -0.12 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.74 -0.12 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.26 -0.11 8 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.77 -0.12 6 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.28 -0.12 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.80 -0.12 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.31 -0.15 2 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.11 -0.28 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.68 -0.28 3 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 -0.13 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.03 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.20 - 13 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 21.71 - 0 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 19.23 - 11 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 16.74 - 9 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 14.26 - 9 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 11.77 - 7 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 9.28 - 5 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 6.80 - 4 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 4.31 - 3 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 2.11 - 3 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 0.68 - 3 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 0.14 - 3 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 0.02 - 4 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 0.01 - 4 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 0.01 - 5 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 0.01 - 6 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 0.01 - 7 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 0.01 - 8 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 0.01 - 9 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 66.48 -0.10 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.99 -0.11 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.50 -0.11 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.02 -0.11 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.53 -0.11 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.05 -0.10 28 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.56 -0.11 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.07 -0.11 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.59 -0.10 23 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.10 -0.11 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.61 -0.11 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.13 -0.11 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.64 -0.11 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.15 -0.11 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.67 -0.11 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.18 -0.11 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.70 -0.11 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.21 -0.11 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.72 -0.11 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.24 -0.11 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.75 -0.11 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.26 -0.11 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.78 -0.11 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.29 -0.11 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.80 -0.12 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.32 -0.14 2 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.11 -0.28 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.68 -0.28 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.13 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.03 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.99 -0.11 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.50 -0.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.02 -0.11 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.53 -0.11 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.05 -0.10 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.56 -0.11 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.07 -0.11 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.59 -0.10 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.10 -0.11 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.61 -0.11 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.13 -0.11 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.64 -0.11 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.15 -0.11 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.67 -0.11 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.18 -0.11 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.70 -0.11 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.21 -0.11 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.72 -0.11 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.24 -0.11 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.75 -0.11 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.26 -0.11 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.78 -0.11 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.29 -0.11 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.80 -0.12 2 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.32 -0.14 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.11 -0.28 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.68 -0.28 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.13 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.03 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.21 -0.11 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.74 -0.11 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.32 -0.11 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.90 -0.11 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.48 -0.11 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.05 -0.12 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.63 -0.11 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.21 -0.11 1 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.83 -0.09 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.64 -0.03 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.05 +0.05 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.26 -0.01 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.01 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 20 3,758 +20
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 140.00 P 0.17 0.17 0.17 0.01 0.00 13 10 350 +10
29JAN26 142.50 P 0.11 0.50 0.11 0.01 0.00 11 93 1,333 +52
29JAN26 145.00 P 0.90 1.00 0.60 0.01 0.00 8 251 1,253 +110
29JAN26 147.50 P 1.00 1.00 1.00 0.01 0.00 6 10 1,405 +10
29JAN26 150.00 P 0.00 0.00 0.00 0.10 +0.06 6 0 1,680 0
29JAN26 152.50 P 0.00 0.00 0.00 0.57 +0.22 6 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 1.84 +0.26 6 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.50 +0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 24.00 +0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 14 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.10 -0.02 4 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.57 +0.01 5 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.84 +0.09 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.50 +0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 24.00 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 19 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 17 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.15 +0.03 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.60 +0.13 1 0 129 0
30MAR26 155.00 P 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.52 +0.12 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.01 +0.13 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.49 +0.12 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.98 +0.12 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.46 +0.12 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.95 +0.12 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.44 +0.13 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.92 +0.12 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.41 +0.12 8 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 - 10 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 0.01 - 9 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 0.01 - 7 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 0.01 - 6 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 0.01 - 5 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 0.01 - 4 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 0.01 - 3 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 0.01 - 2 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 0.17 - 1 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 1.61 - 1 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 4.03 - 0 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 6.52 - 0 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 9.01 - 4 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 11.49 - 0 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 13.98 - 0 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 16.47 - 7 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 21.44 - 8 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 23.93 - 10 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 22 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 20 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 19 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 18 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 17 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 15 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 14 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 10 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.19 +0.07 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.61 +0.13 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.03 +0.12 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.52 +0.12 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.01 +0.13 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.49 +0.12 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.98 +0.12 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.47 +0.13 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.95 +0.12 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.44 +0.13 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.93 +0.13 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.41 +0.12 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.20 +0.07 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.61 +0.13 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.03 +0.12 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.52 +0.12 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.01 +0.13 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.49 +0.12 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.98 +0.12 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.47 +0.13 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.95 +0.12 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.44 +0.13 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.93 +0.13 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.41 +0.12 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 0.00 1 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.20 +0.07 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.61 +0.13 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.03 +0.12 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.52 +0.12 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.01 +0.13 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.49 +0.12 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.98 +0.12 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.47 +0.13 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.95 +0.12 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.44 +0.13 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.93 +0.13 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.41 +0.12 10 0 0 0
TOTAL PUT 364 10,262 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.25
29JAN26 57.50 C 0.00 0.00 0.00 18.92 -2.75 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.96 -2.30 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.07 -2.78 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.78 -3.01 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.31 -3.07 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.46 -2.81 40 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 5.94 -2.02 43 0 0 0
29JAN26 75.00 C 4.73 4.73 4.51 4.51 -1.80 44 30 30 +30
29JAN26 77.50 C 3.22 3.22 3.20 3.20 -1.51 42 10 20 +6
29JAN26 80.00 C 2.97 2.97 2.22 2.25 -1.12 42 13 31 +11
29JAN26 82.50 C 1.90 1.90 1.90 1.53 -1.02 42 1 22 -1
29JAN26 85.00 C 1.73 1.73 1.02 1.02 -0.72 42 10 124 0
29JAN26 87.50 C 0.94 0.94 0.65 0.67 -0.52 43 14 47 -6
29JAN26 90.00 C 0.00 0.00 0.00 0.42 -0.36 43 0 87 0
29JAN26 92.50 C 0.28 0.28 0.28 0.25 -0.23 42 10 65 0
29JAN26 95.00 C 0.00 0.00 0.00 0.15 -0.16 43 0 57 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.10 43 0 67 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 49 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 33 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 43 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 19.86 -2.16 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.49 -2.24 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.84 -2.45 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.63 -2.52 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.85 -2.23 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.32 -1.84 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 7.51 -1.92 44 0 0 0
26FEB26 75.00 C 6.21 6.21 6.21 6.21 -1.76 45 3 3 +3
26FEB26 77.50 C 0.00 0.00 0.00 4.95 -1.54 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 3.94 -1.32 44 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 3.12 -1.11 44 0 48 0
26FEB26 85.00 C 0.00 0.00 0.00 2.46 -0.93 44 0 32 0
26FEB26 87.50 C 2.05 2.05 2.05 1.90 -0.85 44 1 17 0
26FEB26 90.00 C 0.00 0.00 0.00 1.44 -0.71 44 0 18 0
26FEB26 92.50 C 1.12 1.12 1.12 1.09 -0.57 44 15 72 +15
26FEB26 95.00 C 0.98 0.98 0.90 0.81 -0.46 44 30 59 +30
26FEB26 97.50 C 0.00 0.00 0.00 0.60 -0.36 44 0 21 0
26FEB26 100.00 C 0.60 0.60 0.60 0.44 -0.26 44 32 35 +25
26FEB26 102.50 C 0.00 0.00 0.00 0.32 -0.20 44 0 4 0
26FEB26 105.00 C 0.38 0.38 0.34 0.23 -0.15 44 50 60 +40
26FEB26 107.50 C 0.00 0.00 0.00 0.17 -0.12 44 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.12 -0.09 44 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 46.48 -2.76 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 46.22 -2.04 119 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.62 -2.69 83 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.28 -2.88 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.13 -2.20 104 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 42.04 -2.52 97 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 40.68 -2.75 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.54 -3.40 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.10 -2.30 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.67 -2.60 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.80 -2.58 71 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.66 -2.82 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.44 -2.92 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.53 -2.97 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.47 -3.05 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.96 -2.59 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.69 -2.88 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.75 -2.91 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.46 -2.40 70 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 27.44 -3.19 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 26.74 -2.76 43 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 24.67 -2.73 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.85 -2.12 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.86 -2.47 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.96 -2.43 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.68 -3.01 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.81 -3.03 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.66 -1.85 50 0 0 0
30MAR26 70.00 C 11.00 11.00 11.00 10.40 -2.20 45 3 42 -3
30MAR26 72.50 C 0.00 0.00 0.00 9.28 -1.85 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.99 -1.78 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.84 -1.57 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 5.81 -1.41 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 4.92 -1.26 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 4.16 -1.11 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 3.52 -0.98 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 2.94 -0.88 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 2.44 -0.79 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 2.01 -0.68 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 1.66 -0.58 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.36 -0.44 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.07 -0.42 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.87 -0.35 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 0.71 -0.29 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 0.57 -0.25 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.46 -0.21 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.38 -0.16 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.31 -0.13 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.20 -0.09 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 -0.06 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 17 0
29APR26 57.50 C 0.00 0.00 0.00 20.34 - 44 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 18.69 - 48 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 16.32 - 43 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 15.25 - 49 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 13.38 - 47 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 11.71 - 46 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 10.56 - 48 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 9.31 - 48 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 8.16 - 48 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 7.13 - 48 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 6.23 - 48 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 5.42 - 48 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 4.70 - 48 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 4.12 - 48 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 3.54 - 48 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 3.04 - 48 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 2.53 - 48 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 2.16 - 47 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 1.84 - 47 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 31.75 -2.74 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.06 -2.39 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.09 -2.64 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.36 -2.29 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.41 -2.52 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 26.15 -2.61 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.64 -1.99 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.10 -2.60 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.36 -2.27 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.04 -1.78 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.76 -2.33 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 15.46 -2.26 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.38 -1.53 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.71 -1.76 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.71 -1.22 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.43 -2.05 49 0 362 0
29JUN26 80.00 C 10.42 10.42 10.42 9.46 -1.56 49 6 181 0
29JUN26 82.50 C 0.00 0.00 0.00 8.53 -1.45 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 7.69 -1.35 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 6.93 -1.26 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.25 -1.16 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.61 -1.10 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.02 -1.12 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.48 -1.02 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.01 -0.95 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.57 -0.88 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.19 -0.80 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 2.76 -0.82 48 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 2.45 -0.76 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.18 -0.69 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.94 -0.63 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.73 -0.57 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.54 -0.51 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.36 -0.42 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.21 -0.38 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.08 -0.34 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.96 -0.31 48 0 9 0
29SEP26 57.50 C 0.00 0.00 0.00 24.66 -1.95 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.55 -2.31 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.87 -2.72 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.91 -1.49 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.26 -2.04 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.28 -2.31 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.68 -1.88 50 0 0 0
29SEP26 75.00 C 15.80 15.80 15.80 14.72 -1.46 51 1 2 +1
29SEP26 77.50 C 0.00 0.00 0.00 13.34 -1.56 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.34 -1.66 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.47 -1.57 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.62 -1.49 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 9.83 -1.41 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.10 -1.34 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.44 -1.26 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.80 -1.22 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.19 -1.20 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.63 -1.20 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.11 -1.13 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.63 -1.07 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.19 -1.01 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.64 -1.09 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.28 -1.02 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.94 -0.96 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.63 -0.77 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.34 -0.73 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.08 -0.68 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.84 -0.64 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.62 -0.60 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.41 -0.57 49 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 25.99 -2.32 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.42 -2.31 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.88 -2.16 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.43 -2.10 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.04 -2.04 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.86 -1.93 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.75 -1.87 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.68 -1.77 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.66 -1.75 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.85 -1.61 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.97 -1.64 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.11 -1.67 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.32 -1.60 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.58 -1.53 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 10.88 -1.47 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.21 -1.43 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.57 -1.39 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.97 -1.22 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.41 -1.26 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.88 -1.22 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.39 -1.16 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.92 -1.12 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.49 -1.06 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.08 -1.02 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.71 -0.77 50 0 100 0
TOTAL CALL 229 3,529 +151
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 25 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 0.17 +0.10 43 0 29 0
29JAN26 65.00 P 0.37 0.37 0.37 0.36 +0.19 43 3 61 +3
29JAN26 67.50 P 0.73 0.73 0.73 0.69 +0.33 43 7 94 +7
29JAN26 70.00 P 0.98 1.27 0.98 1.24 +0.55 43 7 150 +6
29JAN26 72.50 P 1.57 2.04 1.57 2.00 +0.79 43 12 302 +1
29JAN26 75.00 P 2.78 3.00 2.78 3.01 +1.05 43 5 137 -1
29JAN26 77.50 P 3.21 4.28 3.21 4.25 +1.28 42 49 116 -8
29JAN26 80.00 P 0.00 0.00 0.00 5.84 +1.58 43 0 1,174 0
29JAN26 82.50 P 0.00 0.00 0.00 7.83 +2.10 45 1 174 -1
29JAN26 85.00 P 0.00 0.00 0.00 9.88 +2.29 47 0 73 0
29JAN26 87.50 P 0.00 0.00 0.00 12.09 +2.49 49 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 14.14 +2.36 46 2 38 -1
29JAN26 92.50 P 0.00 0.00 0.00 16.37 +2.49 42 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 18.94 +2.74 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 21.73 +3.13 64 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 24.26 +3.07 69 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.66 +3.10 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.75 +2.90 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.25 +2.90 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.75 +2.90 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.70 +3.17 89 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.03 +2.91 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.25 +2.74 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.43 +3.32 107 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 46.41 +2.79 90 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.95 +2.94 96 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 51.80 +3.45 114 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 53.98 +2.86 104 0 0 0
26FEB26 57.50 P 0.41 0.41 0.41 0.25 +0.10 44 5 10 +5
26FEB26 60.00 P 0.55 0.60 0.55 0.45 +0.17 44 17 34 +17
26FEB26 62.50 P 0.00 0.00 0.00 0.75 +0.26 44 0 32 0
26FEB26 65.00 P 1.12 1.21 1.12 1.19 +0.39 44 9 32 +4
26FEB26 67.50 P 0.00 0.00 0.00 1.78 +0.54 44 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 2.51 +0.67 44 0 32 0
26FEB26 72.50 P 0.00 0.00 0.00 3.42 +0.82 44 0 119 0
26FEB26 75.00 P 4.53 4.58 4.42 4.52 +1.02 44 34 90 +32
26FEB26 77.50 P 5.80 5.80 5.80 5.82 +1.24 44 2 198 +2
26FEB26 80.00 P 7.23 7.27 7.23 7.32 +1.44 44 30 103 +9
26FEB26 82.50 P 0.00 0.00 0.00 8.72 +1.37 41 0 19 0
26FEB26 85.00 P 0.00 0.00 0.00 10.47 +1.40 41 0 27 0
26FEB26 87.50 P 0.00 0.00 0.00 13.13 +2.25 48 0 98 0
26FEB26 90.00 P 0.00 0.00 0.00 15.27 +2.31 49 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 17.06 +2.19 45 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 19.57 +2.58 49 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 21.73 +2.41 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.26 +2.38 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 26.77 +2.70 55 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 29.20 +2.73 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.44 +2.62 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 34.24 +3.06 64 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 36.70 +3.17 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.31 +3.15 71 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 41.36 +2.76 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 34.00 P 0.09 0.09 0.09 0.01 0.00 58 1 1 +1
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30MAR26 47.00 P 0.28 0.30 0.28 0.09 +0.03 47 3 3 +3
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.19 +0.07 47 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 0.32 +0.10 47 0 0 0
30MAR26 55.00 P 0.71 0.71 0.71 0.52 +0.16 47 1 23 +1
30MAR26 57.50 P 0.98 0.98 0.98 0.81 +0.25 47 1 22 +1
30MAR26 60.00 P 1.33 1.33 1.33 1.20 +0.33 47 1 17 +1
30MAR26 62.50 P 0.00 0.00 0.00 1.72 +0.46 47 0 10 0
30MAR26 65.00 P 2.28 2.28 2.28 2.36 +0.58 47 1 14 +1
30MAR26 67.50 P 3.13 3.13 3.13 3.11 +0.68 47 1 13 0
30MAR26 70.00 P 3.18 3.80 3.18 3.95 +0.75 47 2 112 +2
30MAR26 72.50 P 4.94 4.94 4.94 4.98 +0.88 47 1 105 +1
30MAR26 75.00 P 0.00 0.00 0.00 6.14 +1.03 47 0 116 0
30MAR26 77.50 P 0.00 0.00 0.00 7.48 +1.21 47 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 8.95 +1.44 47 1 76 +1
30MAR26 82.50 P 0.00 0.00 0.00 10.56 +1.51 47 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 12.68 +2.05 49 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 14.35 +2.49 48 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 16.55 +2.96 51 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 18.38 +2.03 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.78 +2.92 52 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 22.44 +1.89 48 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 24.26 +2.35 43 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 27.10 +2.37 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.24 +1.89 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.81 +2.08 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.24 +2.62 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 36.70 +2.39 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.31 +2.96 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.36 +2.42 52 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.43 +2.87 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.41 +2.79 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.95 +2.80 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.80 +2.61 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.26 +2.93 71 0 0 0
29APR26 57.50 P 1.50 1.50 1.50 1.36 - 48 1 1 -
29APR26 60.00 P 0.00 0.00 0.00 1.87 - 48 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 2.50 - 48 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 3.23 - 48 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 4.04 - 48 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 4.98 - 48 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 6.07 - 48 0 0 -
29APR26 75.00 P 6.47 6.47 6.47 7.27 - 47 1 1 -
29APR26 77.50 P 0.00 0.00 0.00 8.60 - 47 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 10.07 - 47 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 11.66 - 47 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 13.36 - 48 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 15.29 - 48 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 17.49 - 51 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 18.92 - 47 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 21.32 - 50 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 23.56 - 51 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 25.58 - 51 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 27.33 - 47 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.56 +0.11 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 +0.12 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 +0.14 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 +0.17 48 0 0 0
29JUN26 50.00 P 1.18 1.30 1.18 1.03 +0.21 49 2 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.38 +0.25 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.84 +0.30 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.45 +0.43 49 0 0 0
29JUN26 60.00 P 3.13 3.13 3.13 3.15 +0.50 49 1 2 +1
29JUN26 62.50 P 0.00 0.00 0.00 3.90 +0.54 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.74 +0.62 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.67 +0.72 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 6.69 +0.77 48 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 7.84 +0.89 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 9.08 +0.98 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 10.44 +1.10 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 11.90 +1.21 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 13.47 +1.32 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 15.18 +1.47 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.59 +1.24 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.85 +1.72 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 21.16 +2.62 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.18 +1.20 47 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 24.97 +2.30 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.93 +2.41 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 28.15 +1.18 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.40 +1.41 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.97 +1.87 49 0 0 0
29JUN26 110.00 P 35.00 35.00 35.00 34.75 +2.04 45 2 4 +2
29JUN26 112.50 P 0.00 0.00 0.00 37.67 +2.15 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.95 +2.05 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.17 +2.35 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.43 +2.16 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.54 +2.19 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.35 +2.85 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 51.80 +2.61 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.30 +2.97 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.07 +0.46 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.87 +0.51 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.73 +0.58 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.67 +0.65 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 7.71 +0.73 49 0 2 0
29SEP26 70.00 P 8.73 8.73 8.73 8.83 +0.77 49 1 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 10.05 +0.86 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.35 +0.94 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 12.73 +1.02 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.20 +1.12 49 2 108 +2
29SEP26 82.50 P 0.00 0.00 0.00 15.76 +1.20 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.40 +1.30 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 19.25 +1.53 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.42 +0.73 48 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 22.83 +1.49 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.79 +1.95 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.46 +1.47 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.75 +1.70 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 30.86 +2.05 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.59 +1.74 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.24 +1.35 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.32 +1.40 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 38.34 +1.35 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.62 +1.88 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.04 +2.21 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.68 +2.48 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 48.18 +2.29 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.33 +2.35 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.63 +2.36 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.80 +2.31 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.44 +0.51 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 6.31 +0.53 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 7.26 +0.59 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.29 +0.66 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.40 +0.74 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.58 +0.81 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 11.84 +0.88 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.18 +0.96 49 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 14.59 +1.03 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.08 +1.12 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 17.64 +1.20 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.26 +1.28 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.13 +1.54 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.50 +1.13 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 24.78 +1.54 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.44 +1.53 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.32 +1.44 50 0 0 0
30DEC26 100.00 P 30.00 30.00 30.00 30.31 +2.36 51 1 2 +1
30DEC26 102.50 P 0.00 0.00 0.00 32.43 +1.78 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.23 +1.60 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.19 +1.59 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.38 +1.78 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.46 +1.83 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.61 +2.02 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.92 +2.30 52 0 0 0
TOTAL PUT 207 8,547 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 111.60
02JAN26 90.00 C 0.00 0.00 0.00 21.62 -2.02 101 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 19.12 -2.01 88 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 16.62 -2.03 75 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 14.12 -2.03 63 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 11.62 -2.05 52 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 9.12 -2.06 40 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 6.62 -2.01 29 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 4.13 -2.00 23 0 0 0
02JAN26 110.00 C 1.36 1.80 1.36 1.78 -1.91 21 40 30 0
02JAN26 112.50 C 0.49 0.49 0.32 0.40 -1.16 22 90 369 +9
02JAN26 115.00 C 0.12 0.12 0.08 0.04 -0.37 24 20 409 +18
02JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 217 0
02JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
02JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
02JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
02JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
02JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 22.32 -1.36 101 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 19.75 -1.43 88 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 16.72 -1.96 48 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 14.19 -2.26 35 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 11.68 -2.01 23 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 9.13 -2.41 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 6.82 -2.03 26 0 0 0
09JAN26 107.50 C 4.44 4.44 4.44 4.59 -1.92 25 15 15 +15
09JAN26 110.00 C 2.37 2.56 2.37 2.71 -1.48 25 35 33 +33
09JAN26 112.50 C 1.48 1.59 1.25 1.41 -1.13 25 57 140 +48
09JAN26 115.00 C 0.93 0.93 0.65 0.67 -0.69 26 220 151 +16
09JAN26 117.50 C 0.49 0.49 0.32 0.25 -0.42 26 5 79 +1
09JAN26 120.00 C 0.20 0.24 0.19 0.08 -0.19 26 7 76 +7
09JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.07 26 0 25 0
09JAN26 125.00 C 0.10 0.10 0.10 0.01 -0.02 28 15 50 +15
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.80 -1.97 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.12 -2.19 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.81 -2.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.16 -2.17 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.32 -1.52 53 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 19.75 -1.60 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 16.88 -2.03 26 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.40 -2.05 24 0 0 0
29JAN26 100.00 C 12.36 12.45 12.22 12.22 -1.72 29 250 254 +250
29JAN26 102.50 C 0.00 0.00 0.00 9.76 -2.05 25 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 7.81 -1.43 27 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 5.86 -1.44 26 0 44 0
29JAN26 110.00 C 4.40 4.40 4.40 4.33 -1.26 26 10 1,093 0
29JAN26 112.50 C 0.00 0.00 0.00 3.06 -1.07 26 0 961 0
29JAN26 115.00 C 2.18 2.28 1.92 2.17 -0.77 27 143 3,139 +3
29JAN26 117.50 C 1.58 1.64 1.38 1.41 -0.68 27 61 2,226 +50
29JAN26 120.00 C 1.03 1.18 1.01 0.88 -0.53 27 66 3,355 +18
29JAN26 122.50 C 0.79 0.84 0.79 0.53 -0.36 27 197 1,077 +171
29JAN26 125.00 C 0.57 0.64 0.52 0.30 -0.25 27 442 3,447 +391
29JAN26 127.50 C 0.47 0.50 0.45 0.17 -0.15 27 129 1,842 +56
29JAN26 130.00 C 0.39 0.39 0.34 0.09 -0.09 27 3 1,182 0
29JAN26 132.50 C 0.32 0.32 0.32 0.05 -0.05 27 8 833 0
29JAN26 135.00 C 0.21 0.21 0.21 0.03 -0.03 28 6 739 +1
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 876 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 778 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 515 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,891 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 429 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.00 -1.82 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.36 -2.06 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.96 -2.03 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.57 -2.11 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.73 -1.51 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.85 -2.07 30 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 17.49 -1.84 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.77 -2.25 21 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.01 -1.92 28 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.08 -1.88 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.05 -1.38 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.45 -1.24 27 0 170 0
26FEB26 110.00 C 6.01 6.01 6.01 6.03 -1.10 28 2 314 0
26FEB26 112.50 C 4.91 4.94 4.89 4.82 -0.94 28 150 1,860 0
26FEB26 115.00 C 3.82 3.82 3.82 3.94 -0.65 29 2 2,860 0
26FEB26 117.50 C 3.00 3.00 2.86 2.87 -0.84 28 6 1,805 +6
26FEB26 120.00 C 2.45 2.46 2.44 2.29 -0.62 29 69 536 -19
26FEB26 122.50 C 1.92 1.92 1.92 1.71 -0.49 29 2 588 -2
26FEB26 125.00 C 1.67 1.67 1.60 1.25 -0.39 29 50 4,252 -40
26FEB26 127.50 C 1.20 1.34 1.17 0.90 -0.30 28 58 2,188 +41
26FEB26 130.00 C 1.08 1.10 1.08 0.64 -0.22 28 80 529 +20
26FEB26 132.50 C 0.92 0.94 0.92 0.45 -0.16 28 89 397 +16
26FEB26 135.00 C 0.76 0.76 0.76 0.31 -0.12 28 20 789 +20
26FEB26 137.50 C 0.00 0.00 0.00 0.21 -0.09 28 0 989 0
26FEB26 140.00 C 0.54 0.54 0.54 0.14 -0.06 28 40 654 +40
26FEB26 142.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 493 0
26FEB26 145.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 311 0
30MAR26 55.00 C 0.00 0.00 0.00 56.74 -1.93 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.85 -1.60 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.40 -1.42 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.00 -1.34 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.18 -2.02 48 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.36 -2.27 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.61 -1.36 57 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 39.68 -2.17 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.27 -2.07 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.42 -1.36 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.44 -1.83 37 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.83 -1.07 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.54 -1.99 33 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.13 -2.02 31 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 22.73 -2.03 30 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 20.72 -2.53 32 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 18.61 -2.41 32 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 16.22 -1.98 29 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 14.45 -1.93 31 0 167 0
30MAR26 102.50 C 0.00 0.00 0.00 12.69 -1.39 31 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.11 -1.67 31 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 9.70 -1.14 32 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 8.50 -0.94 33 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 7.29 -0.88 33 0 1,272 0
30MAR26 115.00 C 6.19 6.26 6.19 6.23 -0.82 33 7 8,269 +5
30MAR26 117.50 C 0.00 0.00 0.00 5.41 -0.70 34 0 1,321 0
30MAR26 120.00 C 4.40 4.40 4.40 4.62 -0.67 34 6 2,487 -2
30MAR26 122.50 C 3.77 4.06 3.77 3.86 -0.61 34 60 564 -20
30MAR26 125.00 C 3.40 3.58 3.30 3.20 -0.53 34 41 4,736 +1
30MAR26 127.50 C 3.12 3.14 3.11 2.65 -0.45 34 103 1,099 +27
30MAR26 130.00 C 2.72 2.72 2.71 2.17 -0.38 34 96 3,690 +87
30MAR26 132.50 C 2.28 2.35 2.28 1.77 -0.32 34 22 650 +20
30MAR26 135.00 C 0.00 0.00 0.00 1.44 -0.27 34 0 1,103 0
30MAR26 137.50 C 0.00 0.00 0.00 1.16 -0.22 33 0 840 0
30MAR26 140.00 C 1.60 1.60 1.60 0.94 -0.18 33 15 10,093 -15
30MAR26 142.50 C 0.00 0.00 0.00 0.75 -0.15 33 0 215 0
30MAR26 145.00 C 1.22 1.22 1.22 0.60 -0.12 33 25 965 0
30MAR26 147.50 C 1.05 1.05 1.05 0.47 -0.10 33 3 335 +3
30MAR26 150.00 C 0.00 0.00 0.00 0.37 -0.08 33 0 6,371 0
30MAR26 152.50 C 0.00 0.00 0.00 0.29 -0.07 33 0 398 0
30MAR26 155.00 C 0.00 0.00 0.00 0.23 -0.05 33 0 308 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 188 0
30MAR26 167.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 153 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 23.56 - 38 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 20.85 - 33 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 18.61 - 31 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 16.57 - 31 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 15.57 - 36 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 13.79 - 35 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 11.99 - 34 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 10.41 - 34 0 0 -
29APR26 110.00 C 8.98 9.24 8.98 9.24 - 34 60 60 -
29APR26 112.50 C 0.00 0.00 0.00 8.09 - 35 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 7.10 - 35 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 6.17 - 35 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 5.32 - 35 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 4.53 - 35 0 0 -
29APR26 125.00 C 4.00 4.05 4.00 3.87 - 35 42 42 -
29APR26 127.50 C 0.00 0.00 0.00 3.27 - 35 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 2.78 - 35 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 2.33 - 35 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 1.97 - 35 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 57.04 -1.91 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.85 -1.71 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.40 -1.68 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.00 -2.34 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.26 -1.94 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.66 -1.99 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.61 -1.36 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.74 -2.11 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.79 -1.55 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.48 -1.30 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.44 -1.83 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.83 -1.55 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.74 -2.22 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.94 -1.82 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.56 -1.95 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.18 -1.33 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.78 -1.83 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 17.69 -2.06 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.86 -0.62 36 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 14.78 -1.43 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.42 -1.40 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.04 -1.19 34 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.04 -0.94 35 0 662 0
29JUN26 112.50 C 9.80 9.80 9.80 9.97 -0.91 35 8 2,080 +8
29JUN26 115.00 C 8.94 9.06 8.94 9.06 -0.81 35 30 1,672 +30
29JUN26 117.50 C 8.30 8.30 8.30 8.14 -0.81 36 2 543 +2
29JUN26 120.00 C 0.00 0.00 0.00 7.31 -0.80 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 6.56 -0.75 36 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 5.82 -0.73 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.18 -0.63 36 0 472 0
29JUN26 130.00 C 4.87 5.25 4.87 4.60 -0.59 35 35 1,891 -31
29JUN26 132.50 C 0.00 0.00 0.00 4.04 -0.58 35 0 339 0
29JUN26 135.00 C 4.06 4.06 4.06 3.61 -0.45 35 1 749 +1
29JUN26 137.50 C 0.00 0.00 0.00 3.18 -0.45 35 0 246 0
29JUN26 140.00 C 3.69 3.69 3.69 2.79 -0.41 35 2 281 +2
29JUN26 142.50 C 0.00 0.00 0.00 2.48 -0.34 35 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.16 -0.34 35 0 387 0
29JUN26 147.50 C 0.00 0.00 0.00 1.90 -0.29 35 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.68 -0.25 35 0 386 0
29JUN26 152.50 C 0.00 0.00 0.00 1.46 -0.25 35 0 334 0
29JUN26 155.00 C 2.31 2.31 2.31 1.28 -0.20 35 25 250 0
29JUN26 157.50 C 2.12 2.12 2.12 1.13 -0.17 35 20 302 0
29JUN26 160.00 C 1.91 1.91 1.91 0.98 -0.17 35 1 161 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.85 -0.15 35 0 152 0
29JUN26 165.00 C 0.00 0.00 0.00 0.75 -0.11 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 57.55 -1.49 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.11 -1.46 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.40 -1.69 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.20 -2.14 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.26 -2.62 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.73 -2.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.63 -1.49 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.74 -2.27 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.35 -0.99 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.83 -0.95 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.57 -1.84 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.83 -2.37 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.21 -2.43 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.70 -0.42 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.16 -1.13 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.01 -2.51 33 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.10 -1.45 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 19.92 -1.41 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.32 -0.58 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.14 -1.80 34 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 15.92 -1.25 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 14.86 -1.98 35 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 13.78 -1.10 35 0 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 12.71 -1.18 35 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 11.96 -0.96 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.16 -0.88 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 10.50 -0.72 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.61 -0.84 37 0 733 0
29SEP26 125.00 C 0.00 0.00 0.00 8.87 -0.85 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.17 -0.83 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.46 -0.83 37 0 305 0
29SEP26 132.50 C 0.00 0.00 0.00 6.85 -0.74 37 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.31 -0.67 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 5.76 -0.68 36 0 348 0
29SEP26 140.00 C 0.00 0.00 0.00 5.24 -0.65 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 4.83 -0.53 36 0 55 0
29SEP26 145.00 C 5.30 5.30 5.30 4.42 -0.54 36 5 46 -5
29SEP26 147.50 C 0.00 0.00 0.00 4.01 -0.54 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.67 -0.47 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.37 -0.41 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 2.98 -0.50 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 2.69 -0.49 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.46 -0.34 36 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.26 -0.29 36 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.06 -0.29 36 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 57.55 -1.49 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.11 -1.46 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.71 -1.38 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.20 -2.14 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.21 -1.67 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.70 -1.06 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.44 -1.11 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.65 -1.47 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.01 -0.49 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.26 -0.57 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.43 -1.40 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.25 -1.56 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.37 -0.72 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.51 -1.40 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.08 -1.04 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.44 -0.21 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.58 -0.60 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.22 -0.77 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.12 -1.12 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 19.65 -1.26 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.55 -1.03 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.38 -1.11 35 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 16.47 -0.86 36 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 15.59 -0.73 36 0 238 0
30DEC26 115.00 C 14.66 14.66 14.66 14.58 -0.78 36 1 62 0
30DEC26 117.50 C 13.91 13.91 13.91 13.80 -0.68 37 1 1 0
30DEC26 120.00 C 0.00 0.00 0.00 12.99 -0.77 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.15 -0.72 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.46 -0.68 37 0 232 0
30DEC26 127.50 C 11.04 11.04 11.04 10.73 -0.74 37 1 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.04 -0.79 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.35 -0.79 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.67 -0.79 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.13 -0.64 37 0 8 0
30DEC26 140.00 C 8.15 8.20 8.15 7.60 -0.63 37 16 48 +16
TOTAL CALL 3,015 139,793 +1,312
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02JAN26 107.50 P 0.06 0.06 0.05 0.01 0.00 23 48 69 +48
02JAN26 110.00 P 0.20 0.42 0.20 0.22 +0.16 23 212 350 +156
02JAN26 112.50 P 1.20 1.47 1.20 1.34 +0.84 24 18 564 +4
02JAN26 115.00 P 3.51 3.51 3.43 3.52 +1.68 32 4 203 -4
02JAN26 117.50 P 0.00 0.00 0.00 6.08 +2.03 52 0 16 0
02JAN26 120.00 P 0.00 0.00 0.00 8.47 +1.88 56 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 11.10 +1.93 83 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 13.60 +2.20 97 0 0 -3
02JAN26 127.50 P 0.00 0.00 0.00 15.90 +1.73 0 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 18.94 +2.46 152 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 20.95 +1.79 110 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 23.40 +2.00 0 0 0 -2
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09JAN26 95.00 P 0.05 0.05 0.05 0.01 0.00 40 10 10 +10
09JAN26 97.50 P 0.06 0.06 0.06 0.01 0.00 34 10 18 +10
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09JAN26 102.50 P 0.11 0.11 0.11 0.03 +0.01 26 3 3 +3
09JAN26 105.00 P 0.26 0.26 0.21 0.13 +0.06 26 6 7 +6
09JAN26 107.50 P 0.49 0.59 0.48 0.44 +0.21 26 125 176 +70
09JAN26 110.00 P 0.83 1.19 0.83 1.13 +0.48 26 111 157 +76
09JAN26 112.50 P 2.50 2.70 2.26 2.31 +0.85 26 63 178 +55
09JAN26 115.00 P 4.20 4.20 4.20 4.09 +1.30 28 3 45 +3
09JAN26 117.50 P 6.00 6.00 6.00 6.08 +1.48 26 5 30 +5
09JAN26 120.00 P 0.00 0.00 0.00 8.68 +1.89 36 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 11.23 +2.03 45 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 13.64 +1.90 49 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 16.38 +2.06 64 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 18.94 +2.29 73 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 20.95 +1.71 55 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 23.40 +1.67 0 0 0 0
29JAN26 80.00 P 0.04 0.04 0.04 0.01 0.00 43 10 46 +10
29JAN26 82.50 P 0.06 0.06 0.06 0.01 0.00 39 10 10 +10
29JAN26 85.00 P 0.07 0.07 0.07 0.01 0.00 36 1 3 +1
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 92.50 P 0.14 0.14 0.14 0.02 +0.01 27 9 213 +9
29JAN26 95.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 557 0
29JAN26 97.50 P 0.00 0.00 0.00 0.12 +0.04 27 0 415 0
29JAN26 100.00 P 0.43 0.43 0.38 0.26 +0.09 27 23 907 +4
29JAN26 102.50 P 0.62 0.68 0.58 0.53 +0.17 27 108 1,683 +68
29JAN26 105.00 P 0.78 1.12 0.78 0.96 +0.29 27 213 2,714 +183
29JAN26 107.50 P 1.29 1.75 1.29 1.65 +0.49 27 179 2,446 +137
29JAN26 110.00 P 2.00 2.76 2.00 2.60 +0.67 27 106 3,167 +46
29JAN26 112.50 P 3.60 4.08 3.60 3.80 +0.83 27 11 5,275 +7
29JAN26 115.00 P 5.35 5.35 5.35 5.41 +1.15 28 502 5,074 +2
29JAN26 117.50 P 0.00 0.00 0.00 7.25 +1.37 29 0 3,012 0
29JAN26 120.00 P 0.00 0.00 0.00 9.27 +1.52 29 0 1,378 0
29JAN26 122.50 P 0.00 0.00 0.00 11.54 +1.72 31 0 1,869 0
29JAN26 125.00 P 0.00 0.00 0.00 13.93 +1.86 34 0 5,973 0
29JAN26 127.50 P 0.00 0.00 0.00 16.38 +2.06 38 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 18.94 +2.01 43 0 810 0
29JAN26 132.50 P 0.00 0.00 0.00 21.53 +2.06 48 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 23.40 +1.50 0 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 26.14 +2.15 47 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 28.73 +1.54 52 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 31.15 +1.38 54 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 33.40 +1.77 0 0 30 0
29JAN26 147.50 P 36.00 36.00 36.00 36.00 +1.08 54 5 5 +5
29JAN26 150.00 P 0.00 0.00 0.00 38.64 +2.01 62 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 41.13 +1.17 64 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 43.64 +2.01 67 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.90 +1.83 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 48.40 +1.54 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 51.15 +0.88 75 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 53.73 +2.05 80 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 56.15 +1.22 80 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 58.73 +0.96 85 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.90 +1.77 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 64.04 +1.93 99 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 66.14 +0.61 89 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 68.63 +2.19 91 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 71.22 +2.14 97 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.40 +1.52 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 76.12 +2.18 96 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 78.64 +2.22 99 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.90 +1.53 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 83.63 +2.19 103 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 86.89 +2.52 128 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 88.63 +2.23 107 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 85.00 P 0.19 0.19 0.19 0.03 +0.01 29 30 106 +30
26FEB26 87.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 685 0
26FEB26 90.00 P 0.30 0.30 0.30 0.12 +0.05 29 2 906 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.22 +0.08 28 0 685 0
26FEB26 95.00 P 0.55 0.55 0.53 0.38 +0.13 28 41 1,717 +41
26FEB26 97.50 P 0.74 0.74 0.72 0.64 +0.20 29 3 833 +3
26FEB26 100.00 P 1.02 1.14 1.00 1.01 +0.28 28 273 2,113 +194
26FEB26 102.50 P 1.25 1.59 1.25 1.53 +0.40 29 62 1,414 +15
26FEB26 105.00 P 2.00 2.27 2.00 2.21 +0.52 29 328 2,837 +166
26FEB26 107.50 P 2.70 3.10 2.70 3.01 +0.64 28 126 1,364 +28
26FEB26 110.00 P 3.81 4.19 3.81 4.04 +0.82 28 119 2,150 +18
26FEB26 112.50 P 0.00 0.00 0.00 5.36 +1.00 29 0 3,285 0
26FEB26 115.00 P 7.05 7.05 7.05 6.87 +1.15 29 51 7,479 +51
26FEB26 117.50 P 0.00 0.00 0.00 8.60 +1.32 30 0 1,262 0
26FEB26 120.00 P 10.30 10.30 10.30 10.45 +1.46 30 1 778 +1
26FEB26 122.50 P 13.00 13.00 13.00 12.45 +1.58 31 2 1,018 -2
26FEB26 125.00 P 14.23 14.64 14.23 14.59 +1.70 32 4 509 +4
26FEB26 127.50 P 0.00 0.00 0.00 16.86 +1.81 33 0 124 0
26FEB26 130.00 P 0.00 0.00 0.00 19.19 +1.87 35 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 21.57 +1.87 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.74 +1.84 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.14 +1.53 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.73 +1.54 40 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 31.15 +1.38 40 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 33.65 +2.02 43 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 36.11 +1.19 44 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.64 +1.72 47 0 431 0
26FEB26 152.50 P 0.00 0.00 0.00 41.13 +1.17 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 33 0 232 0
30MAR26 75.00 P 0.26 0.26 0.26 0.04 +0.01 34 2 304 0
30MAR26 77.50 P 0.32 0.32 0.32 0.07 +0.02 33 8 273 +8
30MAR26 80.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 189 0
30MAR26 82.50 P 0.46 0.46 0.46 0.20 +0.06 34 81 156 +80
30MAR26 85.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.49 +0.14 34 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.72 +0.19 33 0 3,779 0
30MAR26 92.50 P 1.13 1.14 1.07 1.03 +0.25 33 59 658 +25
30MAR26 95.00 P 1.45 1.45 1.41 1.43 +0.31 34 50 4,679 +49
30MAR26 97.50 P 1.87 1.87 1.84 1.92 +0.38 34 64 4,298 +20
30MAR26 100.00 P 2.43 2.55 2.42 2.50 +0.44 33 505 8,960 +279
30MAR26 102.50 P 3.08 3.25 3.06 3.17 +0.51 33 368 2,161 +287
30MAR26 105.00 P 4.00 4.08 3.99 4.00 +0.59 33 219 6,248 +165
30MAR26 107.50 P 5.14 5.15 5.08 4.99 +0.74 33 80 3,245 0
30MAR26 110.00 P 5.97 6.44 5.97 6.22 +0.87 33 167 15,387 +98
30MAR26 112.50 P 6.80 7.69 6.80 7.59 +1.07 34 153 1,896 -29
30MAR26 115.00 P 0.00 0.00 0.00 8.98 +1.08 34 0 7,552 0
30MAR26 117.50 P 0.00 0.00 0.00 10.62 +1.18 34 0 3,376 0
30MAR26 120.00 P 12.50 12.50 12.50 12.41 +1.33 35 5 10,168 0
30MAR26 122.50 P 0.00 0.00 0.00 14.22 +1.41 35 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 15.28 +0.64 31 0 5,182 0
30MAR26 127.50 P 0.00 0.00 0.00 18.24 +1.62 36 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 20.38 +1.72 37 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 22.14 +1.41 35 0 824 0
30MAR26 135.00 P 25.03 25.05 24.63 24.63 +1.61 37 90 1,035 +51
30MAR26 137.50 P 0.00 0.00 0.00 27.19 +2.58 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 29.31 +1.89 39 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 31.61 +1.56 39 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 34.15 +2.01 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 36.54 +1.62 43 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.97 +1.45 44 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 41.39 +1.43 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 43.85 +1.21 46 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 46.14 +2.07 44 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 48.66 +1.77 46 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 51.18 +0.91 48 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 53.73 +2.05 51 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 56.15 +1.22 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.81 +1.04 55 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 61.60 +2.47 60 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 64.04 +1.93 61 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.22 +0.69 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.63 +2.19 57 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 71.23 +2.15 61 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.59 +0.92 59 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 76.77 +2.79 71 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 79.28 +2.61 72 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.90 +1.52 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 84.19 +2.73 74 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 86.89 +1.47 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 89.42 +3.02 79 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 94.34 +2.89 81 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 99.20 +2.57 82 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.57 +1.99 73 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 109.40 +2.53 89 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 113.63 +1.90 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.97 +2.57 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 124.02 +2.62 90 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.57 +2.17 83 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 134.16 +2.73 96 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.40 +2.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 144.03 +2.42 98 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.40 +2.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 154.18 +2.75 104 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 159.13 +2.52 105 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 163.91 +2.06 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 169.28 +2.88 111 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.40 +1.58 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.92 +2.13 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.40 +1.56 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.55 +1.82 102 0 0 0
29APR26 90.00 P 1.65 1.70 1.65 1.69 - 34 3 3 -
29APR26 92.50 P 2.07 2.07 2.07 2.14 - 34 13 13 -
29APR26 95.00 P 2.70 2.70 2.70 2.72 - 34 1 1 -
29APR26 97.50 P 3.30 3.36 3.30 3.42 - 34 2 2 -
29APR26 100.00 P 4.02 4.05 4.02 4.21 - 34 7 7 -
29APR26 102.50 P 0.00 0.00 0.00 5.17 - 34 0 0 -
29APR26 105.00 P 6.05 6.05 6.05 6.20 - 33 10 10 -
29APR26 107.50 P 0.00 0.00 0.00 7.41 - 34 0 0 -
29APR26 110.00 P 8.50 8.50 8.50 8.77 - 34 2 2 -
29APR26 112.50 P 10.35 10.35 10.35 10.22 - 34 100 100 -
29APR26 115.00 P 0.00 0.00 0.00 11.84 - 34 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 13.62 - 35 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 15.51 - 36 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 17.16 - 35 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 19.50 - 37 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 21.51 - 37 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 22.48 - 32 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 25.77 - 38 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 28.01 - 39 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.30 +0.06 35 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 0.43 +0.07 35 0 105 0
29JUN26 75.00 P 0.91 0.91 0.91 0.61 +0.10 35 4 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 +0.14 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 +0.16 35 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.48 +0.23 35 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.89 +0.26 35 0 407 0
29JUN26 87.50 P 2.38 2.38 2.38 2.32 +0.23 35 1 333 +1
29JUN26 90.00 P 2.70 2.70 2.70 2.82 +0.25 35 1 785 0
29JUN26 92.50 P 3.32 3.51 3.32 3.46 +0.36 35 226 476 +225
29JUN26 95.00 P 4.28 4.28 4.28 4.20 +0.49 34 25 4,973 0
29JUN26 97.50 P 0.00 0.00 0.00 5.00 +0.53 34 0 866 0
29JUN26 100.00 P 5.79 5.79 5.79 5.94 +0.62 34 1 2,588 0
29JUN26 102.50 P 7.09 7.09 7.09 6.92 +0.66 34 25 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.55 +1.22 36 4 1,405 0
29JUN26 107.50 P 0.00 0.00 0.00 9.37 +0.83 35 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 10.67 +0.86 34 0 4,117 0
29JUN26 112.50 P 0.00 0.00 0.00 12.23 +1.00 35 0 2,378 0
29JUN26 115.00 P 0.00 0.00 0.00 13.79 +1.11 35 0 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 15.45 +1.08 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.27 +1.18 36 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 19.10 +1.40 36 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 20.89 +1.31 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.98 +1.57 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.64 +1.01 36 0 915 0
29JUN26 132.50 P 0.00 0.00 0.00 27.17 +2.08 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.21 +1.54 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 31.46 +1.65 39 0 345 0
29JUN26 140.00 P 33.45 33.45 33.45 33.66 +1.89 39 3 299 +3
29JUN26 142.50 P 0.00 0.00 0.00 35.93 +1.99 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 38.20 +2.07 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.51 +2.33 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.48 +1.46 40 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 45.20 +2.28 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.17 +1.07 34 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.41 +1.82 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 52.43 +2.95 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 54.78 +1.80 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.77 +1.29 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.05 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.88 +0.12 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.13 +0.09 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.44 +0.16 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.81 +0.12 36 0 0 0
29SEP26 80.00 P 2.34 2.34 2.34 2.19 +0.14 36 15 15 +15
29SEP26 82.50 P 0.00 0.00 0.00 2.69 +0.17 36 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 3.22 +0.25 36 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.86 +0.34 35 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.53 +0.36 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.34 +0.45 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.16 +0.45 35 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 7.12 +0.58 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 8.12 +0.58 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 9.18 +0.64 35 0 745 0
29SEP26 105.00 P 10.50 10.50 10.50 10.37 +0.73 35 24 2,247 +24
29SEP26 107.50 P 0.00 0.00 0.00 11.66 +0.77 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 13.06 +0.87 35 0 1,964 0
29SEP26 112.50 P 14.52 14.52 14.52 14.65 +0.95 36 15 332 +6
29SEP26 115.00 P 16.00 16.25 16.00 16.14 +0.91 36 45 929 -30
29SEP26 117.50 P 0.00 0.00 0.00 17.68 +1.01 36 0 1,445 0
29SEP26 120.00 P 19.89 19.89 19.89 19.41 +1.05 36 15 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.31 +1.21 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.23 +1.45 37 0 510 0
29SEP26 127.50 P 0.00 0.00 0.00 25.33 +1.28 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.84 +1.17 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.82 +1.03 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.21 +2.14 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.25 +2.44 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.96 +1.37 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.12 +1.21 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.45 +1.41 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.54 +2.32 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.05 +0.61 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.40 +1.73 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.46 +1.94 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.54 +1.28 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.13 +1.57 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.88 +1.19 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.73 +1.31 38 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.06 36 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 +0.08 37 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 +0.09 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.96 +0.11 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 +0.14 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.55 +0.16 37 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.21 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.34 +0.20 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.71 +0.11 36 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.24 +0.24 36 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.83 +0.36 36 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.48 +0.36 36 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 5.18 +0.41 36 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 6.00 +0.47 36 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 6.83 +0.48 36 0 23 0
30DEC26 95.00 P 7.52 7.52 7.52 7.77 +0.59 36 1 11 +1
30DEC26 97.50 P 0.00 0.00 0.00 8.77 +0.61 36 0 10 0
30DEC26 100.00 P 9.60 9.75 9.60 9.79 +0.62 36 30 90 +30
30DEC26 102.50 P 0.00 0.00 0.00 10.94 +0.75 35 0 30 0
30DEC26 105.00 P 12.08 12.08 12.08 12.14 +0.72 35 2 232 +2
30DEC26 107.50 P 0.00 0.00 0.00 13.57 +0.93 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 15.40 +1.15 37 0 181 0
30DEC26 112.50 P 16.50 16.50 16.50 16.44 +0.83 36 1 88 +1
30DEC26 115.00 P 18.00 18.00 18.00 18.05 +0.99 36 10 375 +10
30DEC26 117.50 P 0.00 0.00 0.00 19.52 +0.85 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.23 +0.89 36 0 7 0
30DEC26 122.50 P 0.00 0.00 0.00 22.64 +0.59 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.82 +0.77 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.75 +1.17 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.00 +0.73 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.74 +0.41 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.35 +1.70 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.33 +1.05 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.36 +1.04 38 0 6 0
TOTAL PUT 5,274 220,496 +2,790
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 55.50
29JAN26 43.00 C 0.00 0.00 0.00 12.71 -0.91 51 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.99 -0.64 62 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.98 -0.66 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.99 -0.71 53 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.01 -0.76 49 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.07 -0.71 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 7.16 -0.72 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.29 -0.66 43 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 4.26 -0.66 39 0 15 0
29JAN26 55.00 C 2.85 2.85 2.85 2.68 -0.70 37 8 49 +8
29JAN26 57.50 C 1.71 1.71 1.67 1.66 -0.42 39 22 151 0
29JAN26 60.00 C 1.02 1.02 1.01 0.91 -0.31 38 19 127 0
29JAN26 62.50 C 0.58 0.58 0.55 0.47 -0.20 38 32 134 -2
29JAN26 65.00 C 0.31 0.31 0.31 0.22 -0.12 38 19 205 +19
29JAN26 67.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 86 0
29JAN26 70.00 C 0.11 0.11 0.11 0.04 -0.03 38 14 66 0
29JAN26 72.50 C 0.08 0.08 0.08 0.02 -0.01 39 1 49 -1
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.25 -0.59 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.99 -0.91 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.20 -0.77 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.44 -0.56 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.55 -0.65 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.70 -0.36 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.89 -0.38 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.87 -1.10 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.21 -0.57 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.79 -0.55 39 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 2.72 -0.43 39 0 59 0
26FEB26 60.00 C 0.00 0.00 0.00 1.91 -0.31 40 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 1.28 -0.28 40 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.83 -0.23 39 0 95 0
26FEB26 67.50 C 0.63 0.63 0.63 0.52 -0.17 39 2 387 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.32 -0.12 39 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.19 -0.08 39 0 95 0
26FEB26 75.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 83 0
26FEB26 77.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 36.15 -1.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.65 -0.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.66 -0.90 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.67 -1.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.68 -0.90 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.68 -1.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.69 -1.00 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.70 -1.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.71 -1.00 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.91 -0.81 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.73 -0.93 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.74 -1.00 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.75 -1.00 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.78 -0.98 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.03 -0.74 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.34 -0.44 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.19 -0.62 64 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.44 -0.65 68 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 18.81 -1.46 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.09 -0.84 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.23 -0.68 51 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.30 -0.43 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.33 -0.76 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.33 -0.97 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.59 -0.62 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.31 -1.22 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.04 -0.58 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.94 -0.84 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.34 -0.60 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.56 -0.39 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 8.93 -0.24 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.08 -0.61 44 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.40 -0.52 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 5.16 -0.47 43 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 4.04 -0.43 43 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 3.15 -0.37 43 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 2.45 -0.31 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 1.85 -0.30 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.38 -0.24 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.02 -0.19 43 0 34 0
30MAR26 72.50 C 0.00 0.00 0.00 0.74 -0.15 43 0 91 0
30MAR26 75.00 C 0.00 0.00 0.00 0.54 -0.11 43 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 0.39 -0.08 43 0 225 0
30MAR26 80.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.12 - 45 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 12.22 - 43 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 11.47 - 43 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 10.80 - 44 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 9.90 - 41 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 9.64 - 46 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 8.98 - 45 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 7.32 - 43 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 6.00 - 43 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 4.88 - 43 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 3.96 - 43 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 3.24 - 44 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 2.58 - 44 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 2.03 - 43 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 1.59 - 43 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 1.24 - 43 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.96 - 43 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.72 - 43 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 0.55 - 43 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 26.30 -0.79 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.37 -0.83 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.43 -0.83 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.79 -0.41 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.86 -0.60 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.65 -0.87 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.89 -0.65 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.90 -0.77 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.04 -0.68 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.18 -0.97 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.43 -0.61 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.42 -0.82 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.74 -0.48 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.13 -0.52 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.15 -0.75 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.51 -0.58 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.68 -1.11 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.13 -0.61 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.35 -0.47 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.76 -0.76 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.17 -0.41 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.76 -0.66 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 7.40 -0.42 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.50 -0.31 45 0 40 0
29JUN26 60.00 C 0.00 0.00 0.00 5.55 -0.27 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.68 -0.31 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.01 -0.26 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.38 -0.29 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.83 -0.29 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.37 -0.25 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.98 -0.21 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 1.60 -0.23 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.33 -0.16 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.11 -0.13 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.92 -0.11 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.76 -0.09 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.63 -0.08 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.30 -0.55 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 -0.37 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.13 -0.41 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.48 -0.56 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.62 -0.55 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.13 -0.92 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.48 -0.47 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 11.92 -0.46 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 10.61 -0.50 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.43 -0.52 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.35 -0.44 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.50 -0.31 45 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.66 -0.28 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.86 -0.32 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.18 -0.33 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.56 -0.36 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.01 -0.37 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.52 -0.34 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.09 -0.31 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.63 -0.36 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 -0.32 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.03 -0.29 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.77 -0.21 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.56 -0.18 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.36 -0.17 44 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 17.28 -0.95 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.66 -0.82 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.40 -0.54 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.79 -0.53 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.06 -0.66 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.54 -0.55 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.93 -0.50 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.46 -0.43 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.16 -0.62 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.99 -0.60 45 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 10.07 -0.36 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.11 -0.32 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.25 -0.30 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 7.49 -0.28 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.79 -0.33 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.13 -0.36 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.53 -0.35 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.99 -0.38 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.37 -0.51 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.94 -0.47 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.66 -0.21 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.21 -0.29 45 0 1 0
TOTAL CALL 117 5,241 +25
29JAN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 3 0
29JAN26 48.00 P 0.29 0.29 0.29 0.22 +0.06 38 2 47 +2
29JAN26 49.00 P 0.00 0.00 0.00 0.34 +0.09 38 0 127 0
29JAN26 50.00 P 0.55 0.56 0.55 0.49 +0.11 38 4 198 +3
29JAN26 52.50 P 1.08 1.13 1.08 1.12 +0.24 38 34 173 +17
29JAN26 55.00 P 1.97 2.07 1.97 2.11 +0.38 38 94 577 +55
29JAN26 57.50 P 0.00 0.00 0.00 3.51 +0.58 38 0 409 0
29JAN26 60.00 P 5.26 5.26 5.26 5.26 +0.83 38 6 138 -6
29JAN26 62.50 P 0.00 0.00 0.00 7.34 +0.62 38 0 86 0
29JAN26 65.00 P 0.00 0.00 0.00 9.62 +0.64 38 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 12.02 +0.63 37 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 14.50 +0.81 0 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 17.00 +0.73 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.50 +0.89 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.00 +0.89 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.50 +0.57 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 27.00 +0.83 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.50 +0.83 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 32.00 +0.89 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 34.50 +0.89 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
26FEB26 45.00 P 0.43 0.43 0.43 0.31 +0.06 39 1 17 0
26FEB26 46.00 P 0.48 0.48 0.48 0.42 +0.07 39 15 15 +12
26FEB26 47.00 P 0.00 0.00 0.00 0.56 +0.09 39 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.74 +0.12 39 0 67 0
26FEB26 49.00 P 1.00 1.00 1.00 0.94 +0.13 39 1 241 0
26FEB26 50.00 P 1.18 1.25 1.18 1.21 +0.19 39 18 179 +18
26FEB26 52.50 P 0.00 0.00 0.00 2.02 +0.29 39 0 141 0
26FEB26 55.00 P 3.02 3.02 3.02 3.11 +0.40 39 100 157 +12
26FEB26 57.50 P 0.00 0.00 0.00 4.52 +0.47 40 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 5.93 +0.26 37 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.75 +0.24 35 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.94 +0.37 36 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 12.10 +0.42 33 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 14.63 +0.60 39 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 17.04 +0.71 39 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.54 +0.93 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.00 +0.84 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.50 +0.57 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 27.00 +0.83 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.50 +0.83 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 32.00 +0.89 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 34.50 +0.89 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 37.00 +0.89 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.04 0.04 0.04 0.01 0.00 59 70 76 +70
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.44 +0.08 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 +0.12 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.87 +0.12 43 0 92 0
30MAR26 46.00 P 0.00 0.00 0.00 1.08 +0.16 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.30 +0.17 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.57 +0.21 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.85 +0.22 43 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 2.18 +0.25 43 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 3.11 +0.32 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 4.24 +0.37 43 0 342 0
30MAR26 57.50 P 0.00 0.00 0.00 5.64 +0.43 43 0 227 0
30MAR26 60.00 P 0.00 0.00 0.00 7.22 +0.47 43 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.96 +0.41 42 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.94 +0.45 43 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 13.13 +0.59 45 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 14.70 +0.17 35 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 17.38 +0.71 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.90 +0.99 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.41 +1.25 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.53 +0.60 42 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 27.00 +0.81 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.50 +0.83 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 32.00 +0.89 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.50 +0.89 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.00 +0.89 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 1.07 - 43 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 1.30 - 43 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 1.55 - 43 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 1.82 - 43 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 2.11 - 43 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 2.45 - 43 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 2.76 - 43 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 3.76 - 43 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 4.92 - 43 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 6.30 - 43 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 7.89 - 43 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 9.91 - 45 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 11.54 - 44 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 13.62 - 45 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 15.28 - 40 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 17.81 - 44 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 20.35 - 48 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 22.44 - 46 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 25.04 - 51 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 +0.05 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.06 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.08 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.08 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 +0.11 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.99 +0.11 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.21 +0.17 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.38 +0.15 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.60 +0.16 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.85 +0.15 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.16 +0.18 44 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.44 +0.18 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.74 +0.19 44 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.07 +0.16 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.42 +0.16 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.79 +0.17 43 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.85 +0.17 43 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 6.12 +0.26 43 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.50 +0.30 43 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 9.00 +0.28 43 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 10.81 +0.42 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.62 +0.43 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.58 +0.62 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.47 +0.47 44 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.53 +0.30 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.78 +0.52 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.94 +0.67 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.24 +0.63 45 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 27.47 +0.86 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.69 +0.80 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.02 +0.77 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.59 +0.75 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 37.05 +0.92 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.69 +0.16 45 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.99 +0.17 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.30 +0.17 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.64 +0.14 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.99 +0.13 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.36 +0.13 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.76 +0.13 44 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.18 +0.14 44 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.31 +0.16 44 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.62 +0.23 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.03 +0.28 44 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 10.50 +0.24 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.16 +0.27 44 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 13.92 +0.30 44 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.76 +0.12 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.69 +0.55 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.78 +0.78 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.79 +0.37 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.88 +0.50 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.13 +0.33 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 28.35 +0.38 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.42 +0.30 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.58 +0.22 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.86 +0.62 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.41 +0.62 46 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.09 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.91 +0.13 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 +0.20 45 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.60 +0.11 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 +0.18 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.39 +0.20 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.85 +0.25 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 +0.20 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.43 +0.15 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.72 +0.16 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.13 +0.20 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.65 +0.22 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.28 +0.27 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.01 +0.25 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.94 +0.39 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.76 +0.48 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.71 +0.42 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.68 +0.34 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.68 +0.19 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 26.72 +0.55 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.83 +0.41 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.02 +0.45 45 0 0 0
TOTAL PUT 345 7,923 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 42.88
29JAN26 19.50 C 0.00 0.00 0.00 23.43 +2.18 85 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 23.06 +2.31 143 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 21.93 +2.18 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 20.94 +2.18 83 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 19.94 +2.18 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 18.94 +2.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.94 +2.17 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.95 +2.18 63 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.95 +2.17 55 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 14.96 +2.17 59 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 13.98 +2.17 62 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 13.18 +2.34 83 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 12.21 +2.38 78 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 11.07 +1.99 60 0 155 0
29JAN26 33.00 C 9.90 9.90 9.90 10.14 +2.33 61 2 197 -2
29JAN26 34.00 C 0.00 0.00 0.00 8.95 +1.98 0 0 745 0
29JAN26 35.00 C 7.80 9.80 7.80 8.37 +2.21 62 3 513 +1
29JAN26 36.00 C 7.15 7.15 7.15 7.28 +1.87 51 1 682 -1
29JAN26 37.00 C 7.40 7.40 7.40 6.50 +1.57 54 2 411 -2
29JAN26 38.00 C 4.68 6.10 4.68 5.76 +1.45 55 5 405 -4
29JAN26 39.00 C 4.22 5.76 4.22 5.07 +1.56 56 4 295 -1
29JAN26 40.00 C 5.00 5.00 4.53 4.44 +1.50 57 5 358 -3
29JAN26 41.00 C 3.19 4.77 3.19 3.85 +1.35 58 47 246 -9
29JAN26 42.00 C 2.88 4.30 2.88 3.32 +1.14 58 97 140 -31
29JAN26 43.00 C 2.70 3.65 2.70 2.93 +1.13 60 171 130 +15
29JAN26 44.00 C 2.45 3.42 2.45 2.44 +0.97 59 213 151 -22
29JAN26 45.00 C 1.55 3.10 1.55 2.14 +0.94 61 153 268 -11
29JAN26 46.00 C 1.76 2.70 1.71 1.83 +0.86 62 204 210 +32
29JAN26 47.00 C 1.60 2.50 1.60 1.53 +0.76 62 61 465 +2
29JAN26 48.00 C 1.75 2.20 1.46 1.27 +0.66 62 123 117 +106
29JAN26 49.00 C 1.15 1.92 1.15 1.04 +0.56 61 42 182 +38
29JAN26 50.00 C 1.01 1.70 1.01 0.86 - 61 356 280 -
26FEB26 20.00 C 0.00 0.00 0.00 23.06 +2.29 94 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 21.98 +2.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 20.99 +2.18 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.00 +2.18 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.01 +2.17 57 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.02 +2.17 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.15 +2.27 71 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.07 +2.20 57 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 15.10 +2.21 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.15 +2.13 57 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.18 +1.94 54 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.29 +2.02 56 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.07 +1.65 35 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 10.21 +1.65 43 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 9.40 +1.64 47 0 217 0
26FEB26 35.00 C 7.70 8.80 7.70 8.62 +1.78 49 11 337 +10
26FEB26 36.00 C 0.00 0.00 0.00 7.87 +1.55 51 0 103 0
26FEB26 37.00 C 8.17 8.17 8.17 7.17 +1.70 52 1 96 -1
26FEB26 38.00 C 0.00 0.00 0.00 6.50 +1.40 53 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 5.87 +1.27 53 0 146 0
26FEB26 40.00 C 4.62 4.62 4.62 5.28 +1.39 54 11 96 +10
26FEB26 41.00 C 5.58 5.58 4.42 4.74 +1.27 54 22 70 -6
26FEB26 42.00 C 3.91 4.21 3.91 4.23 +1.13 54 60 113 +7
26FEB26 43.00 C 3.65 4.83 3.65 3.79 +1.05 55 158 72 +18
26FEB26 44.00 C 3.22 4.39 3.22 3.43 +1.05 56 241 123 +12
26FEB26 45.00 C 2.95 4.01 2.95 3.00 +0.93 56 67 102 +18
26FEB26 46.00 C 3.60 3.70 2.81 2.69 +0.91 56 56 83 +56
26FEB26 47.00 C 3.29 3.38 2.50 2.44 +0.90 58 28 225 +11
26FEB26 48.00 C 1.99 2.83 1.99 2.14 +0.82 57 27 27 +26
26FEB26 49.00 C 2.00 2.75 2.00 1.87 +0.74 57 31 51 +31
26FEB26 50.00 C 1.71 2.49 1.71 1.63 - 57 112 97 -
30MAR26 8.25 C 0.00 0.00 0.00 34.69 +2.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.45 +2.18 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 34.20 +2.18 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.95 +2.18 92 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 33.70 +2.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.45 +2.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 33.21 +2.18 102 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.96 +2.18 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.46 +2.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.96 +2.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.47 +2.18 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.97 +2.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.48 +2.18 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.98 +2.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.48 +2.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.99 +2.18 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.49 +2.18 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.00 +2.18 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.50 +2.18 60 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.88 +2.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.38 +2.10 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 25.89 +2.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.39 +2.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.90 +2.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.52 +2.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.91 +2.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.53 +2.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.06 +2.20 65 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.98 +2.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.99 +2.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.09 +2.16 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.01 +2.05 0 0 5 0
30MAR26 25.00 C 18.31 18.43 18.31 18.02 +2.02 0 14 28 +2
30MAR26 26.00 C 0.00 0.00 0.00 17.20 +2.14 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.07 +2.20 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.10 +2.19 31 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.15 +1.88 38 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.54 +2.30 56 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 12.30 +1.63 42 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.49 +1.55 46 0 68 0
30MAR26 33.00 C 0.00 0.00 0.00 10.71 +1.85 48 0 475 0
30MAR26 34.00 C 0.00 0.00 0.00 10.03 +1.69 51 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 9.23 +1.76 50 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 8.54 +1.42 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 7.98 +1.55 53 0 907 0
30MAR26 38.00 C 0.00 0.00 0.00 7.26 +1.35 52 0 359 0
30MAR26 39.00 C 6.35 6.35 6.35 6.68 +1.45 53 15 125 0
30MAR26 40.00 C 0.00 0.00 0.00 6.13 +1.35 53 0 189 0
30MAR26 41.00 C 6.42 6.42 5.45 5.61 +1.24 53 2 216 +1
30MAR26 42.00 C 0.00 0.00 0.00 5.12 +1.09 54 0 18 0
30MAR26 43.00 C 5.42 5.68 5.00 4.67 +1.01 54 62 73 +43
30MAR26 44.00 C 5.40 5.40 4.62 4.30 +1.01 55 32 46 +27
30MAR26 45.00 C 4.80 4.93 4.80 3.97 +1.02 55 30 78 +7
30MAR26 46.00 C 4.58 4.58 4.58 3.66 +1.02 56 15 30 +15
30MAR26 47.00 C 0.00 0.00 0.00 3.37 +1.01 57 0 112 0
30MAR26 48.00 C 3.92 3.92 3.92 3.05 +0.94 57 15 15 +15
30MAR26 49.00 C 3.41 3.71 3.41 2.75 +0.87 57 52 53 +45
30MAR26 50.00 C 2.80 3.42 2.80 2.48 - 56 110 105 -
29APR26 32.00 C 0.00 0.00 0.00 11.84 - 46 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 11.10 - 48 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 10.38 - 49 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 9.69 - 50 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 9.03 - 50 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 8.41 - 51 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 7.81 - 51 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 7.25 - 52 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 6.71 - 52 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 6.21 - 52 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 5.74 - 52 0 0 -
29APR26 43.00 C 5.61 5.61 5.61 5.30 - 52 15 15 -
29APR26 44.00 C 6.09 6.09 5.23 4.94 - 53 30 30 -
29APR26 45.00 C 4.88 4.88 4.88 4.60 - 54 3 3 -
29APR26 46.00 C 5.13 5.13 4.50 4.30 - 55 17 15 -
29APR26 47.00 C 0.00 0.00 0.00 4.02 - 55 0 0 -
29APR26 48.00 C 3.99 3.99 3.99 3.69 - 55 1 1 -
29APR26 49.00 C 0.00 0.00 0.00 3.38 - 55 0 0 -
29APR26 50.00 C 3.97 3.97 3.42 3.10 - 55 4 4 -
29JUN26 9.50 C 0.00 0.00 0.00 33.51 +2.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 33.27 +2.18 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.02 +2.18 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.53 +2.18 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.03 +2.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.54 +2.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.05 +2.18 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.55 +2.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.06 +2.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 29.57 +2.18 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.08 +2.18 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.58 +2.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.09 +2.18 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.60 +2.18 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.11 +2.18 52 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 26.62 +2.18 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.13 +2.18 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 25.64 +2.18 52 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.15 +2.18 52 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 24.66 +2.17 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.18 +2.18 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 23.69 +2.17 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.21 +2.17 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.25 +2.17 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.30 +2.16 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.36 +2.15 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.44 +2.15 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.36 +2.19 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.32 +1.92 38 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.77 +2.10 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.92 +2.08 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.09 +2.05 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.87 +1.88 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.52 +2.00 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.77 +1.96 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.05 +1.93 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.00 +1.52 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.37 +1.78 48 0 175 0
29JUN26 36.00 C 11.00 11.00 11.00 9.75 +1.58 49 1 120 -1
29JUN26 37.00 C 0.00 0.00 0.00 9.16 +1.42 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.61 +1.31 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.06 +1.32 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.55 +1.21 50 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.08 +1.35 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.62 +1.19 50 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 6.18 +1.10 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.90 +1.19 51 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.51 +1.14 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.26 +1.23 53 0 0 0
29JUN26 47.00 C 4.91 4.91 4.91 4.96 +1.24 53 1 64 -1
29JUN26 48.00 C 0.00 0.00 0.00 4.66 +1.21 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.32 +1.14 53 0 0 0
29JUN26 50.00 C 4.82 4.82 4.82 3.88 - 52 5 5 -
29SEP26 16.00 C 0.00 0.00 0.00 27.11 +2.17 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.63 +2.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.14 +2.17 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.66 +2.17 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.17 +2.16 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.69 +2.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.21 +2.15 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.73 +2.14 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.26 +2.14 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 22.32 +2.13 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.40 +2.11 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.36 +1.96 43 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 19.44 +1.91 43 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 18.74 +2.05 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.66 +1.79 43 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.77 +1.99 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.92 +2.03 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.09 +1.75 42 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 14.32 +1.76 43 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 13.62 +1.74 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 12.95 +1.73 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.28 +1.64 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 +1.35 45 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.41 +1.69 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 +1.50 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.95 +1.47 46 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.71 +1.55 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.17 +1.48 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.70 +1.48 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.02 +1.23 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.64 +1.23 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.18 +1.11 47 0 0 0
29SEP26 44.00 C 7.28 7.28 7.28 6.80 +0.99 47 5 5 0
29SEP26 45.00 C 7.38 7.38 7.38 6.53 +1.06 48 15 15 +15
29SEP26 46.00 C 0.00 0.00 0.00 6.21 +1.05 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.92 +1.09 49 0 41 0
29SEP26 48.00 C 0.00 0.00 0.00 5.65 +1.12 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.35 +1.21 50 0 0 0
29SEP26 50.00 C 5.64 5.64 5.40 5.03 - 49 13 13 -
30DEC26 22.00 C 0.00 0.00 0.00 21.64 +2.08 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.80 +2.08 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.95 +2.03 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.15 +2.03 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.36 +1.99 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.59 +1.97 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.85 +1.95 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.10 +1.88 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.42 +1.88 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.74 +1.84 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.06 +1.77 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.45 +1.77 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.84 +1.73 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.23 +1.66 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.69 +1.65 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.16 +1.63 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.62 +1.55 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.11 +1.50 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.66 +1.51 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.20 +1.60 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.74 +1.55 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.07 +1.21 45 0 0 0
30DEC26 44.00 C 8.50 8.50 8.50 7.70 +1.10 46 1 1 +1
30DEC26 45.00 C 8.28 8.28 8.28 7.36 +1.10 46 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 7.10 +1.11 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.76 +1.03 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.48 +0.99 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.22 +1.17 47 0 0 0
30DEC26 50.00 C 6.87 6.87 6.87 5.97 - 47 20 20 -
TOTAL CALL 2,793 14,622 +470
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 85 1 18 +1
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 79 1 55 +1
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 206 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 738 0
29JAN26 30.00 P 0.05 0.07 0.05 0.05 -0.02 63 29 308 -29
29JAN26 31.00 P 0.08 0.08 0.08 0.07 -0.03 61 28 394 -28
29JAN26 32.00 P 0.10 0.10 0.10 0.11 -0.06 60 38 255 -38
29JAN26 33.00 P 0.15 0.15 0.11 0.17 -0.09 60 42 390 +2
29JAN26 34.00 P 0.14 0.20 0.14 0.25 -0.13 60 27 1,701 0
29JAN26 35.00 P 0.28 0.28 0.20 0.37 -0.18 60 114 714 +18
29JAN26 36.00 P 0.34 0.36 0.32 0.51 -0.25 60 25 313 -23
29JAN26 37.00 P 0.73 0.73 0.40 0.70 -0.32 60 69 470 +2
29JAN26 38.00 P 0.90 0.90 0.55 0.94 -0.40 60 69 1,376 +11
29JAN26 39.00 P 1.10 1.13 0.80 1.22 -0.51 60 54 318 +3
29JAN26 40.00 P 1.54 1.54 1.11 1.54 -0.65 59 186 410 +21
29JAN26 41.00 P 1.50 1.90 1.50 1.94 -0.85 59 41 92 +3
29JAN26 42.00 P 1.87 2.38 1.87 2.49 -0.90 61 50 74 +12
29JAN26 43.00 P 2.35 3.06 2.35 3.04 -1.02 62 82 120 +29
29JAN26 44.00 P 3.75 3.75 2.90 3.63 -1.15 63 58 40 +34
29JAN26 45.00 P 4.61 4.61 3.67 4.26 -1.07 63 56 35 +35
29JAN26 46.00 P 4.28 4.59 4.28 4.93 -1.17 64 81 33 +33
29JAN26 47.00 P 4.99 5.31 4.99 5.67 -1.49 64 152 62 +62
29JAN26 48.00 P 0.00 0.00 0.00 6.44 -1.35 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.24 -1.37 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.09 - 67 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 -0.05 57 0 91 0
26FEB26 30.00 P 0.13 0.13 0.10 0.18 -0.07 56 26 98 0
26FEB26 31.00 P 0.15 0.15 0.13 0.25 -0.11 56 25 65 +10
26FEB26 32.00 P 0.21 0.21 0.21 0.35 -0.14 56 13 393 -1
26FEB26 33.00 P 0.35 0.35 0.35 0.47 -0.18 56 30 66 -20
26FEB26 34.00 P 0.00 0.00 0.00 0.63 -0.22 56 0 63 0
26FEB26 35.00 P 0.60 0.60 0.60 0.82 -0.28 56 1 114 +1
26FEB26 36.00 P 0.68 0.76 0.68 1.03 -0.35 56 16 180 +16
26FEB26 37.00 P 0.00 0.00 0.00 1.29 -0.42 56 0 108 0
26FEB26 38.00 P 1.80 1.80 1.20 1.59 -0.50 56 43 146 +20
26FEB26 39.00 P 1.80 1.80 1.80 1.92 -0.58 55 15 78 +15
26FEB26 40.00 P 1.91 2.35 1.86 2.31 -0.69 55 47 149 +22
26FEB26 41.00 P 2.77 2.77 2.77 2.74 -0.85 56 15 105 +15
26FEB26 42.00 P 2.70 2.70 2.70 3.30 -0.93 57 15 135 0
26FEB26 43.00 P 3.30 3.75 3.30 3.89 -1.00 58 45 38 +15
26FEB26 44.00 P 4.13 4.36 3.99 4.51 -1.06 58 45 93 +30
26FEB26 45.00 P 4.74 4.74 4.49 5.12 -1.18 59 75 30 +15
26FEB26 46.00 P 6.14 6.14 5.18 5.79 -1.25 59 65 50 +50
26FEB26 47.00 P 6.11 6.12 5.87 6.47 -1.19 59 49 30 +30
26FEB26 48.00 P 6.55 6.69 6.55 7.21 -1.36 60 17 17 +17
26FEB26 49.00 P 0.00 0.00 0.00 7.96 -1.47 60 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.76 - 61 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 25 0
30MAR26 28.00 P 0.18 0.18 0.18 0.23 -0.08 55 1 35 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.31 -0.12 55 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.42 -0.13 55 0 275 0
30MAR26 31.00 P 0.00 0.00 0.00 0.54 -0.17 55 0 221 0
30MAR26 32.00 P 0.00 0.00 0.00 0.70 -0.21 55 0 61 0
30MAR26 33.00 P 0.60 0.62 0.60 0.88 -0.25 55 5 439 0
30MAR26 34.00 P 0.00 0.00 0.00 1.09 -0.31 55 0 325 0
30MAR26 35.00 P 1.08 1.10 1.08 1.34 -0.35 55 6 65 +6
30MAR26 36.00 P 0.00 0.00 0.00 1.61 -0.41 55 0 135 0
30MAR26 37.00 P 1.75 1.75 1.75 1.92 -0.47 55 2 395 0
30MAR26 38.00 P 1.92 2.15 1.88 2.26 -0.54 55 29 396 +11
30MAR26 39.00 P 0.00 0.00 0.00 2.64 -0.63 54 0 93 0
30MAR26 40.00 P 2.73 3.00 2.73 3.08 -0.74 55 35 198 +18
30MAR26 41.00 P 3.14 3.24 3.14 3.60 -0.78 55 45 253 +30
30MAR26 42.00 P 3.55 3.79 3.55 4.16 -0.85 56 45 120 +15
30MAR26 43.00 P 4.08 4.53 4.08 4.76 -0.92 57 54 76 +17
30MAR26 44.00 P 4.97 4.97 4.86 5.36 -1.03 57 45 60 +45
30MAR26 45.00 P 5.39 5.50 5.39 5.96 -1.10 58 60 60 +60
30MAR26 46.00 P 6.15 6.15 6.03 6.62 -1.11 58 30 30 +30
30MAR26 47.00 P 6.88 6.97 6.88 7.28 -1.20 58 9 7 +7
30MAR26 48.00 P 7.43 7.60 7.42 7.99 -1.31 58 38 32 +32
30MAR26 49.00 P 0.00 0.00 0.00 8.74 -1.38 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.49 - 59 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 1.01 - 54 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 1.23 - 54 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 1.48 - 54 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 1.76 - 54 0 0 -
29APR26 36.00 P 1.60 1.78 1.58 2.01 - 53 126 125 -
29APR26 37.00 P 0.00 0.00 0.00 2.35 - 53 0 0 -
29APR26 38.00 P 2.31 2.58 2.31 2.71 - 53 27 27 -
29APR26 39.00 P 0.00 0.00 0.00 3.12 - 53 0 0 -
29APR26 40.00 P 3.50 3.50 3.50 3.61 - 54 10 10 -
29APR26 41.00 P 0.00 0.00 0.00 4.13 - 54 0 0 -
29APR26 42.00 P 4.13 4.13 4.13 4.69 - 55 15 15 -
29APR26 43.00 P 4.68 4.68 4.68 5.29 - 55 15 15 -
29APR26 44.00 P 0.00 0.00 0.00 5.92 - 56 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 6.52 - 56 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 7.16 - 56 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 7.84 - 56 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 8.53 - 57 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 9.24 - 57 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 10.00 - 57 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.04 52 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.06 52 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.07 52 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 -0.10 52 0 0 0
29JUN26 28.00 P 0.51 0.51 0.51 0.75 -0.10 52 2 89 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.91 -0.15 52 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.11 -0.16 52 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.34 -0.15 52 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.58 -0.24 52 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 1.87 -0.20 52 0 24 0
29JUN26 34.00 P 1.55 1.55 1.55 2.15 -0.26 52 1 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.43 -0.32 51 0 15 0
29JUN26 36.00 P 2.30 2.30 2.30 2.77 -0.40 51 10 35 +10
29JUN26 37.00 P 0.00 0.00 0.00 3.15 -0.43 51 0 0 0
29JUN26 38.00 P 3.10 3.10 3.08 3.56 -0.47 51 25 25 +25
29JUN26 39.00 P 0.00 0.00 0.00 3.98 -0.64 51 0 16 0
29JUN26 40.00 P 4.40 4.40 4.10 4.44 -0.69 51 25 25 +25
29JUN26 41.00 P 0.00 0.00 0.00 4.95 -0.82 51 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 5.52 -0.84 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.12 -0.89 52 0 0 0
29JUN26 44.00 P 6.26 6.26 6.26 6.78 -0.91 52 13 13 +13
29JUN26 45.00 P 0.00 0.00 0.00 7.42 -0.99 53 0 0 0
29JUN26 46.00 P 8.14 8.14 8.14 8.15 -0.97 54 15 15 +15
29JUN26 47.00 P 0.00 0.00 0.00 8.82 -1.02 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.48 -1.11 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.22 -1.12 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.96 - 55 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.09 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.10 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.13 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 -0.15 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 -0.18 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 -0.22 49 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 -0.24 48 0 0 0
29SEP26 30.00 P 1.30 1.30 1.26 1.55 -0.24 49 15 16 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.82 -0.25 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.11 -0.36 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.34 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 -0.33 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.03 -0.48 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.39 -0.54 48 0 0 0
29SEP26 37.00 P 3.66 3.67 3.66 3.81 -0.58 48 16 15 +15
29SEP26 38.00 P 4.11 4.11 4.11 4.24 -0.68 47 15 15 +15
29SEP26 39.00 P 4.34 4.64 4.34 4.72 -0.75 48 35 29 +22
29SEP26 40.00 P 5.03 5.13 5.03 5.23 -0.76 48 30 30 +30
29SEP26 41.00 P 0.00 0.00 0.00 5.79 -0.79 48 0 0 0
29SEP26 42.00 P 6.23 6.23 6.23 6.36 -0.85 49 8 8 +8
29SEP26 43.00 P 0.00 0.00 0.00 6.99 -0.86 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.62 -0.89 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.28 -1.00 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.93 -0.81 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.59 -0.82 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.32 -0.78 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.01 -0.83 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.71 - 51 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.09 47 0 15 0
30DEC26 23.00 P 0.40 0.40 0.40 0.58 -0.10 47 10 13 +10
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.14 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 -0.15 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 -0.19 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.21 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.23 47 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 -0.29 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.01 -0.30 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 -0.34 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 -0.40 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 -0.31 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 -0.34 47 0 0 0
30DEC26 35.00 P 3.29 3.48 3.29 3.58 -0.54 46 17 18 +17
30DEC26 36.00 P 0.00 0.00 0.00 4.00 -0.61 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.44 -0.68 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.88 -0.78 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.78 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.98 -0.82 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.53 -0.88 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.12 -0.92 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.80 -0.89 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.43 -0.92 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.07 -0.66 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.70 -0.70 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.05 -1.03 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.72 -1.04 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.40 -1.06 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.07 - 47 0 0 -
TOTAL PUT 2,579 17,326 +876
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 13.29
29JAN26 9.25 C 0.00 0.00 0.00 4.18 +0.10 94 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.90 +0.08 82 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.67 -0.01 81 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.42 -0.02 76 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.91 +0.08 64 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.35 -0.07 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.93 +0.04 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.49 +0.03 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.09 +0.01 40 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 10 0
29JAN26 13.50 C 0.54 0.54 0.54 0.51 -0.06 39 5 72 +5
29JAN26 14.00 C 0.38 0.38 0.38 0.33 -0.02 39 4 131 +4
29JAN26 14.50 C 0.24 0.24 0.23 0.20 -0.02 39 14 66 +11
29JAN26 15.00 C 0.13 0.15 0.13 0.11 -0.02 38 8 86 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 51 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 79 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.22 +0.12 70 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.93 +0.05 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.67 -0.01 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.42 -0.02 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.94 +0.02 46 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.48 +0.02 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.09 +0.03 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.70 +0.04 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.33 0.00 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.03 0.00 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.79 +0.01 40 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.60 +0.01 41 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.44 0.00 41 0 15 0
26FEB26 15.00 C 0.35 0.35 0.35 0.32 0.00 41 15 53 +15
26FEB26 15.50 C 0.26 0.26 0.26 0.23 0.00 41 2 40 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.16 0.00 41 0 94 0
26FEB26 16.50 C 0.00 0.00 0.00 0.11 0.00 41 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 95 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 0.00 41 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.49 +0.11 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.27 +0.19 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.02 +0.18 70 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 +0.02 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.53 +0.20 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.22 +0.03 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.99 +0.09 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.71 -0.03 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 +0.09 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.02 -0.05 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 +0.05 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 +0.02 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.00 +0.10 47 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.63 -0.01 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.38 +0.02 45 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.14 +0.01 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.93 +0.01 45 0 35 0
30MAR26 14.50 C 0.00 0.00 0.00 0.77 +0.01 45 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.50 0.00 45 0 13 0
30MAR26 16.00 C 0.42 0.44 0.42 0.40 0.00 45 30 121 +30
30MAR26 16.50 C 0.34 0.35 0.34 0.32 0.00 45 30 419 +30
30MAR26 17.00 C 0.28 0.28 0.28 0.25 0.00 45 1 97 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 0.00 45 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.12 0.00 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.12 - 54 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 3.86 - 50 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 3.68 - 52 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 3.27 - 50 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 2.87 - 48 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 2.51 - 48 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 2.15 - 46 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 1.85 - 46 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 1.59 - 46 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 1.34 - 45 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 1.14 - 45 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.96 - 45 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.81 - 45 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.68 - 45 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.57 - 45 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.47 - 45 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.39 - 45 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.32 - 45 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.26 - 45 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 4.89 +0.05 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 +0.08 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.45 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.31 +0.06 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 +0.06 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 -0.02 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 +0.06 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 -0.06 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.51 +0.05 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.17 -0.01 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 +0.01 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.50 +0.02 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.32 +0.02 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 +0.01 46 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 +0.01 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 0.00 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 0.00 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 -0.01 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 +0.04 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.57 +0.03 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.08 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 +0.02 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 +0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.59 +0.02 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 +0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 +0.03 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.05 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 +0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 +0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 +0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 +0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 0.00 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 +0.01 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.05 +0.08 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.88 +0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.60 -0.02 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.44 +0.01 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 -0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.84 +0.03 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.60 +0.08 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 +0.03 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 +0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 +0.04 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 +0.06 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 +0.04 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 +0.03 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.02 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 -0.02 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
TOTAL CALL 109 4,865 +99
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29JAN26 11.50 P 0.07 0.07 0.07 0.06 -0.02 39 1 177 0
29JAN26 12.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 97 0
29JAN26 12.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 78 0
29JAN26 13.00 P 0.39 0.45 0.39 0.44 -0.02 39 9 329 0
29JAN26 13.50 P 0.63 0.63 0.63 0.67 -0.04 38 45 147 0
29JAN26 14.00 P 0.00 0.00 0.00 1.00 -0.02 39 0 73 0
29JAN26 14.50 P 0.00 0.00 0.00 1.38 -0.03 39 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.79 -0.03 38 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.25 -0.06 39 0 251 0
29JAN26 16.00 P 0.00 0.00 0.00 2.73 -0.02 41 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.21 0.00 0 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.76 +0.03 58 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.21 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.71 +0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.71 +0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.75 0.00 99 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.79 +0.10 116 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.71 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 0.00 40 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 0.00 40 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 98 0
26FEB26 12.50 P 0.46 0.46 0.46 0.48 +0.01 41 15 55 -15
26FEB26 13.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 19 0
26FEB26 13.50 P 0.86 0.88 0.86 0.93 -0.01 40 30 45 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.24 -0.01 40 0 30 0
26FEB26 14.50 P 0.00 0.00 0.00 1.58 -0.02 40 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.90 -0.10 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.38 -0.03 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 -0.03 40 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.26 -0.08 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.78 +0.01 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 -0.07 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.21 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 45 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 0.00 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.01 45 0 223 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 +0.01 45 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.75 -0.02 44 0 46 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.01 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.24 -0.01 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 -0.01 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.85 -0.02 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.24 +0.04 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.68 +0.04 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.95 -0.13 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.42 -0.03 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.86 -0.04 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 -0.17 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 -0.07 47 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.24 -0.07 43 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.73 +0.01 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.22 -0.02 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.71 -0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.75 0.00 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.79 +0.08 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.79 -0.02 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.71 -0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.71 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.71 -0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 - 46 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.15 - 45 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.19 - 45 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.28 - 45 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.40 - 45 0 0 -
29APR26 11.50 P 0.51 0.51 0.51 0.55 - 45 1 1 -
29APR26 12.00 P 0.00 0.00 0.00 0.72 - 45 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.92 - 45 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 1.14 - 44 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.41 - 44 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 1.70 - 44 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 2.02 - 44 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 2.37 - 44 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 2.81 - 47 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 3.11 - 44 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 3.64 - 49 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 3.99 - 46 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 4.30 - 39 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 4.85 - 45 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 45 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 0.00 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 0.00 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 0.00 45 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.01 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 0.00 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.01 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 -0.02 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 -0.02 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 -0.03 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.65 -0.02 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.98 -0.06 44 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 -0.08 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.06 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 -0.07 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 -0.03 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 -0.05 44 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 -0.11 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.86 -0.09 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.30 -0.08 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.78 -0.10 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.76 -0.02 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.75 -0.01 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.79 +0.06 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.79 -0.02 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.71 -0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.71 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.71 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.01 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 0.00 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 +0.01 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.02 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 -0.03 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 -0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.04 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 -0.02 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 -0.03 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 -0.02 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 -0.12 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.05 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 -0.08 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.47 -0.11 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 -0.08 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.28 -0.09 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.03 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 -0.10 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.51 -0.15 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.96 -0.13 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.97 -0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.89 -0.04 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.81 -0.05 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.79 -0.03 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.02 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.02 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.04 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 -0.05 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.05 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 -0.06 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.06 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 -0.07 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.07 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 -0.07 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.09 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.05 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 -0.10 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.19 -0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 -0.05 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 -0.05 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 -0.09 47 0 0 0
TOTAL PUT 101 5,324 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.43
29JAN26 4.80 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 +0.05 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.95 +0.07 23 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 +0.06 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 +0.04 15 0 10 0
29JAN26 7.25 C 0.22 0.22 0.22 0.25 +0.02 15 15 70 +15
29JAN26 7.50 C 0.11 0.11 0.11 0.11 0.00 15 15 275 +15
29JAN26 7.75 C 0.04 0.04 0.04 0.05 +0.01 18 20 92 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.96 +0.05 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 +0.06 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 +0.04 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.73 +0.06 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 +0.03 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 +0.02 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 +0.02 17 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.67 +0.05 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.23 +0.03 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 +0.06 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 +0.05 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 +0.02 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 +0.02 17 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.02 18 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.47 - 0 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.21 - 0 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.98 - 0 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.71 - 0 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.47 - 0 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.23 - 0 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.03 - 19 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.82 - 19 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.62 - 18 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.45 - 18 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.32 - 18 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.21 - 18 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.15 - 19 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.09 - 19 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.06 - 19 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 +0.05 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.04 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 +0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.03 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.05 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.04 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.04 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.04 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 +0.01 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 +0.04 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.04 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.05 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.04 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.04 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.02 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 8.50 C 0.16 0.16 0.16 0.21 0.00 18 8 8 +8
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 58 1,472 +38
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 307 0
29JAN26 7.25 P 0.08 0.08 0.05 0.06 -0.03 16 23 315 +23
29JAN26 7.50 P 0.00 0.00 0.00 0.18 -0.04 18 0 240 0
29JAN26 7.75 P 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 -0.02 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.62 -0.01 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.87 -0.01 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.12 -0.01 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.37 -0.01 70 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 -0.02 17 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.03 17 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.39 -0.04 17 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.59 -0.05 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 -0.02 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 -0.01 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.87 -0.01 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.13 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.38 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 18 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.05 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.06 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.36 -0.02 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 -0.01 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.38 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.62 -0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.12 -0.01 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.62 -0.01 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.12 -0.01 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.07 - 19 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.13 - 19 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.22 - 19 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.34 - 19 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.48 - 19 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.65 - 18 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.85 - 18 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.08 - 19 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.36 - 26 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.62 - 30 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.87 - 33 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 2.13 - 37 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 12 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 23 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.03 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.05 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.05 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 -0.02 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.03 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 -0.03 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.04 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 -0.04 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.03 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.05 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 -0.02 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.03 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.05 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.05 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.06 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.06 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.06 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.06 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.06 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.06 25 0 0 0
TOTAL PUT 23 2,591 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.44
29JAN26 19.50 C 0.00 0.00 0.00 8.99 +0.18 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.46 +0.15 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.49 +0.18 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.50 +0.18 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.51 +0.02 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.51 +0.19 27 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.63 +0.11 36 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.63 +0.02 27 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 1.92 +0.08 31 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.27 +0.06 31 0 87 0
29JAN26 29.00 C 0.80 0.80 0.80 0.81 +0.06 32 10 414 +6
29JAN26 30.00 C 0.50 0.50 0.50 0.49 +0.06 32 3 622 0
29JAN26 31.00 C 0.33 0.33 0.30 0.27 +0.04 32 46 554 +30
29JAN26 32.00 C 0.21 0.21 0.18 0.14 +0.03 32 38 612 +5
29JAN26 33.00 C 0.10 0.12 0.10 0.07 +0.01 32 18 225 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 159 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.02 +0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.50 +0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.49 +0.05 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.56 +0.10 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.69 +0.06 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.97 +0.20 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.05 +0.05 32 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 2.36 +0.08 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.76 +0.06 32 0 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.31 +0.10 33 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 0.95 +0.07 33 0 382 0
26FEB26 31.00 C 0.73 0.73 0.68 0.67 +0.07 34 35 165 +35
26FEB26 32.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 134 0
26FEB26 33.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 329 0
26FEB26 34.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 127 0
26FEB26 35.00 C 0.20 0.21 0.20 0.12 +0.02 33 30 117 +30
26FEB26 36.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.12 +0.17 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.59 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.76 +0.05 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.70 -0.01 27 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.03 +0.12 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.40 +0.27 40 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.51 +0.19 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.90 +0.05 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.36 +0.06 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.91 +0.07 36 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.55 +0.08 37 0 35 0
30MAR26 31.00 C 1.20 1.20 1.20 1.23 +0.08 37 4 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.95 +0.07 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.73 +0.06 37 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 8 0
30MAR26 39.00 C 0.22 0.22 0.22 0.12 +0.01 37 2 2 +2
30MAR26 40.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 0.00 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 9.13 - 0 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 8.59 - 0 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 8.01 - 45 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 6.95 - 38 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 6.19 - 40 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 5.27 - 36 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 4.55 - 36 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 3.83 - 36 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 3.28 - 37 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 2.74 - 36 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 2.28 - 37 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 1.89 - 37 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 1.57 - 37 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 1.28 - 37 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 1.03 - 37 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.82 - 37 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.65 - 37 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.51 - 37 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 0.40 - 37 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 9.43 +0.12 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.02 +0.16 41 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.13 +0.11 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.29 +0.13 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.55 +0.21 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.72 +0.02 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.10 +0.11 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.61 +0.29 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.90 +0.11 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.40 +0.10 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.95 +0.10 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.55 +0.09 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.20 +0.07 38 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.91 +0.07 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.63 +0.05 38 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 1.40 +0.05 39 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.18 +0.05 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.84 +0.03 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 +0.02 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 38 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.70 +0.06 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.34 +0.15 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.61 +0.20 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.79 +0.16 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.02 +0.17 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.39 +0.19 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.85 +0.14 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.39 +0.25 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 +0.04 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 -0.04 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.78 +0.09 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.39 +0.09 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.03 +0.09 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 +0.08 39 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.43 +0.07 39 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 +0.06 39 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.93 +0.05 39 0 86 0
29SEP26 36.00 C 0.00 0.00 0.00 1.71 +0.05 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 +0.04 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.18 +0.04 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.03 +0.06 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 +0.02 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.01 39 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.05 +0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.66 +0.04 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.91 +0.10 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.27 +0.16 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.53 +0.10 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.90 -0.07 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.30 +0.09 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.76 +0.09 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.34 +0.20 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.75 +0.07 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 +0.05 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.01 +0.05 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.65 +0.05 38 0 0 0
30DEC26 32.00 C 3.35 3.35 3.35 3.33 +0.04 38 1 1 +1
30DEC26 33.00 C 0.00 0.00 0.00 3.04 +0.04 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.54 +0.05 39 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.30 +0.05 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.03 +0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.83 +0.05 38 0 4 0
TOTAL CALL 187 11,743 +124
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 33 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 0.00 33 0 690 0
29JAN26 26.00 P 0.22 0.22 0.22 0.20 -0.03 32 10 137 +10
29JAN26 27.00 P 0.41 0.41 0.41 0.42 -0.05 32 1 447 0
29JAN26 28.00 P 0.80 0.80 0.75 0.82 -0.04 33 57 393 +5
29JAN26 29.00 P 0.00 0.00 0.00 1.33 -0.07 32 0 514 0
29JAN26 30.00 P 0.00 0.00 0.00 2.01 -0.10 33 0 460 0
29JAN26 31.00 P 0.00 0.00 0.00 2.85 -0.04 36 0 300 0
29JAN26 32.00 P 0.00 0.00 0.00 3.68 -0.08 34 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.65 -0.10 38 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.73 -0.01 50 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.76 +0.02 58 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.61 -0.13 50 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 8.60 -0.14 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.71 -0.18 70 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.56 -0.34 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.56 -0.24 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.59 -0.31 68 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.67 -0.24 83 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.65 -0.34 85 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.56 -0.44 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.56 -0.38 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.72 -0.02 104 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 76 0
26FEB26 23.00 P 0.10 0.10 0.10 0.08 0.00 34 1 15 -1
26FEB26 24.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 22 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 122 0
26FEB26 27.00 P 0.00 0.00 0.00 0.80 -0.05 33 0 468 0
26FEB26 28.00 P 0.00 0.00 0.00 1.21 -0.07 33 0 882 0
26FEB26 29.00 P 0.00 0.00 0.00 1.75 -0.10 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.40 -0.08 34 0 107 0
26FEB26 31.00 P 0.00 0.00 0.00 3.18 -0.12 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.95 +0.06 35 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 4.81 -0.20 36 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.73 -0.06 37 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.76 -0.02 43 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.63 -0.11 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.60 -0.14 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.71 -0.20 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.56 -0.34 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.62 -0.18 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.62 -0.28 55 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.67 -0.27 62 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.65 -0.34 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 0.00 37 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.43 -0.02 37 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.63 -0.05 36 0 507 0
30MAR26 26.00 P 0.92 0.92 0.92 0.94 -0.04 37 4 306 +4
30MAR26 27.00 P 1.28 1.30 1.25 1.30 -0.04 36 30 208 +20
30MAR26 28.00 P 0.00 0.00 0.00 1.76 -0.04 37 0 275 0
30MAR26 29.00 P 0.00 0.00 0.00 2.29 -0.07 37 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.91 -0.09 37 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.66 -0.10 39 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 +0.01 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.16 +0.01 39 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.02 +0.02 39 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.99 +0.12 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.70 -0.06 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.69 -0.16 39 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.71 -0.20 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.84 -0.06 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.82 -0.01 53 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.65 -0.25 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.74 -0.20 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.84 -0.15 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.64 -0.36 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.79 -0.15 65 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.72 -0.04 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.84 +0.08 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.56 -0.21 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.56 -0.26 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.68 -0.06 70 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.09 -0.15 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.56 -0.20 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.10 -0.14 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.77 +0.01 94 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.22 -0.19 94 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.83 +0.04 105 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 - 37 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.10 - 38 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.16 - 37 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.27 - 37 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.42 - 37 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.63 - 37 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.89 - 37 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 1.20 - 37 0 0 -
29APR26 27.00 P 1.54 1.54 1.54 1.60 - 37 1 1 -
29APR26 28.00 P 0.00 0.00 0.00 2.07 - 37 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 2.59 - 37 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 3.21 - 37 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 3.91 - 38 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 4.63 - 38 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 5.40 - 39 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 6.20 - 39 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 7.13 - 41 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 7.93 - 40 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 8.84 - 40 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 -0.03 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.04 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 -0.05 39 0 86 0
29JUN26 25.00 P 0.00 0.00 0.00 1.42 -0.04 39 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.77 -0.07 38 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 -0.06 39 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 2.67 -0.10 38 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 3.21 -0.11 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 -0.10 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.46 -0.12 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.22 -0.02 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.99 +0.03 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.73 -0.09 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.58 -0.07 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.34 -0.10 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.25 -0.12 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.20 +0.03 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.85 -0.21 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.89 -0.12 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 12.82 -0.08 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.74 -0.20 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.84 -0.15 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.64 -0.36 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.79 -0.15 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.72 -0.04 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.84 +0.08 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.58 -0.19 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.63 -0.19 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.68 -0.06 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.02 39 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 -0.02 39 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 -0.03 39 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 -0.04 39 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 -0.04 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.01 39 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 -0.05 39 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 -0.06 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.10 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.10 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 -0.12 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 -0.13 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 -0.12 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.35 -0.28 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 -0.12 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 -0.09 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.72 -0.23 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.51 -0.07 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.35 -0.40 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.25 -0.23 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.16 -0.24 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.93 -0.34 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.00 -0.19 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.96 -0.15 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.90 -0.18 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.86 -0.08 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.76 -0.13 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.03 39 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.03 39 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 -0.04 39 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 -0.03 39 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 -0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 -0.04 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 -0.05 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 3.28 -0.06 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 -0.09 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 -0.07 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 -0.08 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 -0.08 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 -0.09 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.00 -0.03 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 -0.06 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.38 -0.13 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.10 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 -0.14 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.89 -0.09 41 0 0 0
TOTAL PUT 104 10,631 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 63.95
02JAN26 47.00 C 0.00 0.00 0.00 16.96 -0.55 136 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 15.96 -0.55 127 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 14.96 -0.55 117 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 13.96 -0.55 108 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 11.46 -0.55 85 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 8.96 -0.55 63 0 1 0
02JAN26 57.50 C 0.00 0.00 0.00 6.46 -0.56 36 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 3.96 -0.58 0 0 16 0
02JAN26 62.50 C 1.44 1.44 1.44 1.63 -0.53 35 2 16 0
02JAN26 65.00 C 0.28 0.28 0.18 0.28 -0.32 35 73 435 +46
02JAN26 67.50 C 0.03 0.04 0.03 0.09 -0.13 51 30 191 +10
02JAN26 70.00 C 0.01 0.01 0.01 0.05 -0.06 68 54 134 +50
02JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.04 82 0 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.04 95 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.04 102 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 117 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 145 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 16.99 -0.55 68 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 16.31 -0.23 123 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 15.00 -0.54 67 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 14.00 -0.55 62 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 11.87 -0.16 95 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 9.07 -0.51 54 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 6.78 -0.38 55 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 4.29 -0.43 39 0 0 0
09JAN26 62.50 C 2.04 2.04 2.04 2.39 -0.37 38 15 15 +15
09JAN26 65.00 C 0.90 1.03 0.80 0.98 -0.29 35 120 245 +68
09JAN26 67.50 C 0.42 0.42 0.34 0.45 -0.18 39 66 310 +60
09JAN26 70.00 C 0.15 0.18 0.15 0.22 -0.10 44 128 320 +98
09JAN26 72.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 82 0
09JAN26 75.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 90 0
09JAN26 77.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 24.05 -1.14 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.06 -0.55 57 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.03 -0.58 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.06 -0.55 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.44 -0.18 88 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.13 -0.49 61 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.08 -0.55 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.09 -0.54 46 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.31 -0.33 64 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.13 -0.52 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.15 -0.52 45 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.03 -0.22 56 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.25 -0.87 35 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 7.13 -0.40 38 0 4 0
29JAN26 60.00 C 0.00 0.00 0.00 5.14 -0.41 37 0 56 0
29JAN26 62.50 C 0.00 0.00 0.00 3.50 -0.38 36 0 180 0
29JAN26 65.00 C 2.20 2.36 2.00 2.20 -0.30 36 144 1,718 +43
29JAN26 67.50 C 1.39 1.50 1.32 1.39 -0.22 37 127 2,590 +43
29JAN26 70.00 C 0.95 0.95 0.80 0.86 -0.14 38 181 1,598 +54
29JAN26 72.50 C 0.56 0.56 0.50 0.55 -0.07 40 245 1,239 +101
29JAN26 75.00 C 0.34 0.35 0.33 0.33 -0.05 41 39 1,834 -35
29JAN26 77.50 C 0.22 0.25 0.22 0.21 -0.01 42 109 711 -77
29JAN26 80.00 C 0.16 0.20 0.16 0.13 0.00 43 200 1,288 +13
29JAN26 82.50 C 0.00 0.00 0.00 0.08 0.00 44 0 646 0
29JAN26 85.00 C 0.11 0.11 0.11 0.05 0.00 46 1 905 -1
29JAN26 87.50 C 0.09 0.09 0.09 0.03 0.00 46 16 340 +16
29JAN26 90.00 C 0.07 0.07 0.07 0.02 0.00 47 30 982 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 872 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 71 15 680 +15
26FEB26 40.00 C 0.00 0.00 0.00 24.52 -0.67 76 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.16 -0.55 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.16 -0.56 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.46 -0.24 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.44 -0.30 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.37 -0.35 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.08 -0.68 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.09 -0.71 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.60 -0.32 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.39 -0.48 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.36 -0.56 37 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 12.03 -0.58 36 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 9.76 -0.60 35 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 7.72 -0.59 34 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 6.12 -0.34 37 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 4.58 -0.53 36 0 58 0
26FEB26 65.00 C 0.00 0.00 0.00 3.38 -0.41 36 0 938 0
26FEB26 67.50 C 2.37 2.38 2.37 2.46 -0.27 37 2 852 +1
26FEB26 70.00 C 1.66 1.66 1.66 1.78 -0.27 38 3 1,281 0
26FEB26 72.50 C 1.37 1.37 1.21 1.28 -0.19 38 96 768 +26
26FEB26 75.00 C 0.97 0.97 0.97 0.90 -0.19 39 5 524 0
26FEB26 77.50 C 0.68 0.68 0.68 0.61 -0.19 39 34 405 +34
26FEB26 80.00 C 0.00 0.00 0.00 0.41 -0.17 39 0 510 0
26FEB26 82.50 C 0.39 0.39 0.38 0.27 -0.16 39 38 237 -38
26FEB26 85.00 C 0.34 0.34 0.34 0.18 -0.13 40 1 359 +1
26FEB26 87.50 C 0.00 0.00 0.00 0.12 -0.11 40 0 124 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 -0.09 40 0 199 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 -0.08 40 0 309 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 224 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.06 40 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 27.27 -0.53 47 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.45 -0.27 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.66 -0.08 65 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.52 -0.67 57 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.16 -0.70 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.35 -0.37 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.79 +0.01 57 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 20.55 -0.42 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.38 -0.39 36 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.58 -0.18 43 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.00 -0.06 51 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 17.00 -0.16 48 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 15.88 -0.11 43 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 14.82 -1.06 39 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 12.66 -0.27 38 0 207 0
30MAR26 55.00 C 10.80 10.80 10.80 10.80 -0.29 40 10 319 0
30MAR26 57.50 C 0.00 0.00 0.00 8.96 -0.23 39 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 7.46 -0.31 40 0 4,214 0
30MAR26 62.50 C 5.85 5.85 5.85 6.04 -0.43 40 15 509 +15
30MAR26 65.00 C 0.00 0.00 0.00 4.84 -0.39 40 0 785 0
30MAR26 67.50 C 3.90 3.90 3.90 3.89 -0.35 40 1 275 0
30MAR26 70.00 C 3.08 3.13 2.98 3.09 -0.39 41 28 16,783 +16
30MAR26 72.50 C 0.00 0.00 0.00 2.51 -0.25 42 0 5,010 0
30MAR26 75.00 C 1.99 2.08 1.99 1.96 -0.27 42 13 7,211 +1
30MAR26 77.50 C 1.59 1.70 1.59 1.52 -0.31 42 41 2,370 +1
30MAR26 80.00 C 1.37 1.37 1.35 1.17 -0.34 42 30 1,728 +4
30MAR26 82.50 C 1.06 1.06 1.06 0.90 -0.35 42 4 2,861 0
30MAR26 85.00 C 0.90 0.90 0.90 0.69 -0.36 42 1 2,542 0
30MAR26 87.50 C 0.00 0.00 0.00 0.52 -0.36 42 0 560 0
30MAR26 90.00 C 0.00 0.00 0.00 0.40 -0.34 43 0 5,069 0
30MAR26 92.50 C 0.00 0.00 0.00 0.30 -0.33 43 0 520 0
30MAR26 95.00 C 0.00 0.00 0.00 0.23 -0.32 43 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.31 43 0 1,828 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.30 43 0 488 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.28 43 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.25 44 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.23 44 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.21 45 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.20 45 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.18 45 0 52 0
29APR26 47.00 C 0.00 0.00 0.00 18.00 - 42 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 17.54 - 48 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 16.63 - 47 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 15.50 - 42 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 13.32 - 40 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 11.71 - 42 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 9.86 - 41 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 8.27 - 40 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 6.92 - 40 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 5.78 - 40 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 4.82 - 41 0 0 -
29APR26 70.00 C 4.00 4.10 4.00 4.02 - 41 14 14 -
29APR26 72.50 C 0.00 0.00 0.00 3.37 - 42 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 2.82 - 43 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 2.33 - 43 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 2.00 - 44 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 1.69 - 45 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 1.42 - 45 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 1.19 - 45 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 23.90 -0.56 40 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 22.85 -0.64 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.23 -0.28 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.42 -0.33 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.74 -0.17 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.74 +0.19 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.06 -0.16 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.89 -0.34 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.56 +0.09 45 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 16.31 -0.31 40 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 14.90 +0.07 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 12.98 +0.06 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.55 +0.08 43 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 10.45 +0.32 45 0 81 0
29JUN26 62.50 C 0.00 0.00 0.00 8.62 -0.55 41 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 7.53 -0.53 42 0 154 0
29JUN26 67.50 C 0.00 0.00 0.00 6.57 -0.50 42 0 174 0
29JUN26 70.00 C 5.60 5.70 5.60 5.70 -0.40 42 45 648 +5
29JUN26 72.50 C 0.00 0.00 0.00 5.03 -0.43 43 0 853 0
29JUN26 75.00 C 4.40 4.49 4.27 4.55 -0.18 44 504 5,816 +500
29JUN26 77.50 C 0.00 0.00 0.00 3.84 -0.40 44 0 678 0
29JUN26 80.00 C 3.34 3.34 3.34 3.41 -0.33 45 15 1,541 +15
29JUN26 82.50 C 3.00 3.00 3.00 3.00 -0.35 45 1 275 +1
29JUN26 85.00 C 0.00 0.00 0.00 2.73 -0.28 46 0 949 0
29JUN26 87.50 C 0.00 0.00 0.00 2.39 -0.33 46 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.08 -0.38 46 0 1,189 0
29JUN26 92.50 C 0.00 0.00 0.00 1.91 -0.33 47 0 456 0
29JUN26 95.00 C 0.00 0.00 0.00 1.73 -0.31 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.54 -0.33 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.38 -0.34 49 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.24 -0.35 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 -0.36 49 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.01 -0.36 50 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.92 -0.36 50 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.36 51 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.76 -0.36 51 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.70 -0.36 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.64 -0.36 52 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.59 -0.36 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.54 -0.36 53 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.50 -0.36 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.47 -0.35 54 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 20.70 -0.73 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.15 +0.10 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.28 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 18.46 -0.39 42 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.28 +0.43 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 15.71 -0.77 40 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 14.72 -0.26 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 12.98 -0.29 41 0 0 0
29SEP26 60.00 C 11.94 11.96 11.78 11.82 -0.47 42 90 1,044 +75
29SEP26 62.50 C 10.76 10.76 10.54 10.64 -0.57 43 75 92 +75
29SEP26 65.00 C 0.00 0.00 0.00 9.61 -0.53 43 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 8.66 -0.51 43 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 8.17 -0.23 45 0 478 0
29SEP26 72.50 C 7.07 7.07 7.07 7.07 -0.45 44 15 58 +15
29SEP26 75.00 C 0.00 0.00 0.00 6.44 -0.44 44 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 5.76 -0.49 44 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 5.25 -0.42 45 0 807 0
29SEP26 82.50 C 0.00 0.00 0.00 4.76 -0.43 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 4.38 -0.45 46 0 77 0
29SEP26 87.50 C 0.00 0.00 0.00 3.96 -0.52 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 3.67 -0.46 47 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 3.36 -0.51 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.04 -0.59 47 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 -0.61 47 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.55 -0.60 48 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.33 -0.65 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.11 -0.81 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.90 -0.78 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.75 -0.78 48 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 -0.85 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.46 -0.89 49 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.36 -0.90 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.27 -0.90 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.18 -0.90 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.12 -0.87 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.82 50 0 3 0
29SEP26 130.00 C 1.38 1.38 1.38 0.96 -0.81 50 15 227 +15
30DEC26 47.00 C 0.00 0.00 0.00 21.20 -0.22 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.45 -0.52 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.32 -0.06 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.08 -0.61 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.85 -0.20 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.12 -0.39 43 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 14.44 -0.53 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.55 -0.45 43 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 12.41 -0.70 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.37 -0.65 43 0 352 0
30DEC26 67.50 C 0.00 0.00 0.00 10.42 -0.65 43 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 9.67 -0.51 44 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 8.89 -0.48 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.09 -0.50 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 7.42 -0.52 44 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 6.85 -0.50 45 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 6.38 -0.39 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.81 -0.34 45 0 55 0
30DEC26 87.50 C 0.00 0.00 0.00 5.38 -0.43 45 0 10 0
30DEC26 90.00 C 5.20 5.20 5.20 5.03 -0.46 46 1 33 0
30DEC26 92.50 C 0.00 0.00 0.00 4.65 -0.38 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.39 -0.30 47 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 4.08 -0.35 47 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.82 -0.36 47 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.56 -0.37 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.37 -0.31 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.16 -0.43 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 -0.45 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 -0.47 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.59 -0.49 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.38 -0.54 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.25 -0.51 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.12 -0.53 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.99 -0.56 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.86 -0.58 50 0 0 0
30DEC26 130.00 C 1.85 1.85 1.84 1.76 -0.58 50 100 104 +84
TOTAL CALL 2,792 125,407 +1,365
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 49 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 229 0
02JAN26 60.00 P 0.04 0.04 0.04 0.01 -0.02 40 7 538 +6
02JAN26 62.50 P 0.19 0.31 0.19 0.17 -0.05 35 182 781 +89
02JAN26 65.00 P 1.80 1.80 1.61 1.37 +0.24 38 116 182 -104
02JAN26 67.50 P 0.00 0.00 0.00 3.69 +0.49 58 0 4 0
02JAN26 70.00 P 0.00 0.00 0.00 6.13 +0.43 76 0 1 -4
02JAN26 72.50 P 0.00 0.00 0.00 8.81 +0.63 126 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 11.32 +0.65 153 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 13.82 +0.65 175 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 16.30 +0.63 193 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 18.80 +0.63 214 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 21.30 +0.64 232 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 23.82 +0.66 254 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 26.30 +0.64 268 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
09JAN26 55.00 P 0.05 0.06 0.05 0.07 +0.03 53 25 27 +25
09JAN26 57.50 P 0.00 0.00 0.00 0.17 +0.05 48 0 220 0
09JAN26 60.00 P 0.33 0.34 0.29 0.42 +0.11 44 60 174 +59
09JAN26 62.50 P 1.03 1.03 0.82 0.94 +0.17 39 138 439 +105
09JAN26 65.00 P 1.92 2.34 1.92 2.07 +0.26 37 30 71 +22
09JAN26 67.50 P 3.86 3.86 3.86 3.98 +0.30 40 7 12 +7
09JAN26 70.00 P 0.00 0.00 0.00 6.43 +0.47 53 0 2 0
09JAN26 72.50 P 0.00 0.00 0.00 8.89 +0.54 65 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 11.32 +0.53 73 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 13.82 +0.59 84 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 16.31 +0.64 94 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 18.80 +0.60 103 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 21.30 +0.64 112 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 23.82 +0.66 122 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 58 0
29JAN26 48.00 P 0.07 0.07 0.07 0.04 +0.02 47 40 122 +40
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 242 0
29JAN26 50.00 P 0.11 0.11 0.11 0.08 +0.03 46 20 288 0
29JAN26 52.50 P 0.17 0.17 0.17 0.17 +0.06 44 4 1,441 0
29JAN26 55.00 P 0.33 0.33 0.30 0.34 +0.08 42 28 716 +18
29JAN26 57.50 P 0.63 0.63 0.55 0.65 +0.13 40 247 1,207 +97
29JAN26 60.00 P 1.10 1.20 1.09 1.16 +0.15 39 622 1,910 +2
29JAN26 62.50 P 1.91 2.15 1.91 2.00 +0.20 38 123 2,903 +54
29JAN26 65.00 P 3.22 3.63 3.22 3.22 +0.21 37 4 4,366 +2
29JAN26 67.50 P 0.00 0.00 0.00 4.89 +0.43 38 2 591 0
29JAN26 70.00 P 7.00 7.00 7.00 6.97 +0.47 42 1 536 +1
29JAN26 72.50 P 8.88 8.88 8.88 9.14 +0.49 44 2 539 0
29JAN26 75.00 P 0.00 0.00 0.00 11.49 +0.70 48 0 468 0
29JAN26 77.50 P 0.00 0.00 0.00 13.92 +0.62 52 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 16.43 +0.76 59 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.80 +0.60 60 0 19 0
29JAN26 85.00 P 0.00 0.00 0.00 21.46 +0.80 71 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.96 +0.80 77 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.53 +0.28 84 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.96 +0.22 86 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 31.46 +0.71 91 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 33.96 +0.21 96 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.26 +0.02 91 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.99 +0.84 106 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.43 +0.62 107 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.55 +0.44 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.19 +0.35 101 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.77 +0.22 110 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 51.05 +0.40 0 0 0 0
26FEB26 40.00 P 0.06 0.06 0.06 0.01 0.00 44 20 121 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 39 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 0.00 39 0 28 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 0.00 38 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 0.00 38 0 532 0
26FEB26 52.50 P 0.50 0.52 0.47 0.39 +0.03 38 19 340 0
26FEB26 55.00 P 0.80 0.80 0.80 0.72 +0.05 38 4 869 +4
26FEB26 57.50 P 1.30 1.35 1.23 1.27 +0.12 38 154 846 +25
26FEB26 60.00 P 1.97 2.02 1.97 2.02 +0.25 38 27 844 +2
26FEB26 62.50 P 3.07 3.10 2.88 2.98 +0.32 37 128 1,036 +14
26FEB26 65.00 P 4.30 4.50 4.30 4.37 +0.53 39 5 1,041 +2
26FEB26 67.50 P 5.89 5.92 5.89 5.87 +0.54 38 4 1,671 +4
26FEB26 70.00 P 0.00 0.00 0.00 7.72 +0.37 40 0 384 0
26FEB26 72.50 P 0.00 0.00 0.00 9.65 +0.35 40 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.92 +0.48 42 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 14.18 +0.51 44 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.43 +0.13 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.80 +0.14 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.46 +0.25 53 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 23.96 +0.72 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.53 +0.28 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.96 +0.22 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.46 +0.71 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.96 +0.21 71 0 15 0
30MAR26 37.00 P 0.10 0.10 0.10 0.01 0.00 41 14 398 +14
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 42 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 42 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 239 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 +0.05 42 0 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 +0.06 42 0 408 0
30MAR26 49.00 P 0.60 0.60 0.59 0.51 +0.07 42 30 579 -15
30MAR26 50.00 P 0.76 0.76 0.76 0.63 +0.08 42 45 723 +20
30MAR26 52.50 P 0.00 0.00 0.00 1.03 +0.12 42 2 831 0
30MAR26 55.00 P 1.53 1.54 1.53 1.56 +0.14 41 45 2,122 +14
30MAR26 57.50 P 2.10 2.25 2.10 2.25 +0.19 41 22 850 +3
30MAR26 60.00 P 3.23 3.23 3.23 3.23 +0.28 42 60 4,817 0
30MAR26 62.50 P 4.25 4.25 4.25 4.20 +0.29 40 9 865 +6
30MAR26 65.00 P 0.00 0.00 0.00 5.53 +0.43 41 0 4,902 0
30MAR26 67.50 P 0.00 0.00 0.00 7.07 +0.43 41 2 5,557 0
30MAR26 70.00 P 9.00 9.00 9.00 8.95 +0.43 43 2 6,722 +2
30MAR26 72.50 P 0.00 0.00 0.00 10.28 -0.10 39 0 1,877 0
30MAR26 75.00 P 0.00 0.00 0.00 12.74 +0.03 43 0 2,347 0
30MAR26 77.50 P 0.00 0.00 0.00 14.42 +0.02 39 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 16.65 -0.10 40 0 724 0
30MAR26 82.50 P 0.00 0.00 0.00 19.59 +0.55 50 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.59 +0.02 46 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 23.96 +0.26 47 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 26.53 +0.28 52 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.96 +0.22 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.46 +0.53 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.96 +0.21 59 0 0 0
30MAR26 100.00 P 36.18 36.18 36.18 36.26 +0.02 57 2 32 +2
30MAR26 102.50 P 0.00 0.00 0.00 38.99 +0.70 65 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.43 +0.62 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.66 +0.08 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.31 +0.45 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.83 +0.20 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.33 +0.50 73 0 0 0
29APR26 47.00 P 0.72 0.72 0.72 0.60 - 42 3 3 -
29APR26 48.00 P 0.75 0.75 0.75 0.72 - 42 2 2 -
29APR26 49.00 P 0.00 0.00 0.00 0.88 - 42 0 0 -
29APR26 50.00 P 1.05 1.08 1.05 1.03 - 42 4 4 -
29APR26 52.50 P 0.00 0.00 0.00 1.53 - 42 0 0 -
29APR26 55.00 P 2.16 2.21 2.16 2.16 - 42 4 4 -
29APR26 57.50 P 0.00 0.00 0.00 2.97 - 42 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 3.88 - 41 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 5.05 - 41 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 6.38 - 41 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 7.93 - 42 0 0 -
29APR26 70.00 P 9.36 9.36 9.36 9.71 - 43 20 20 -
29APR26 72.50 P 0.00 0.00 0.00 11.53 - 44 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 13.30 - 43 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 15.43 - 44 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 17.61 - 45 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 19.59 - 44 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 21.93 - 45 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 24.06 - 44 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.58 +0.30 46 0 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.69 +0.33 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 +0.36 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.93 +0.38 45 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 1.09 +0.42 45 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 1.21 +0.41 45 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 +0.40 45 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 1.53 +0.40 44 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 1.72 +0.39 44 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 1.94 +0.38 44 0 3,586 0
29JUN26 52.50 P 2.55 2.55 2.54 2.56 +0.35 43 28 367 +27
29JUN26 55.00 P 3.32 3.32 3.32 3.32 +0.35 43 1 319 0
29JUN26 57.50 P 0.00 0.00 0.00 4.18 +0.36 42 0 646 0
29JUN26 60.00 P 0.00 0.00 0.00 5.15 +0.35 42 0 1,278 0
29JUN26 62.50 P 0.00 0.00 0.00 6.50 +0.44 43 0 2,238 0
29JUN26 65.00 P 0.00 0.00 0.00 7.85 +0.55 43 0 4,056 0
29JUN26 67.50 P 9.48 9.48 9.48 9.38 +0.35 43 5 720 0
29JUN26 70.00 P 0.00 0.00 0.00 11.05 +0.32 44 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 12.93 +0.40 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.77 +0.39 45 0 2,110 0
29JUN26 77.50 P 0.00 0.00 0.00 16.76 +0.43 46 0 142 0
29JUN26 80.00 P 0.00 0.00 0.00 18.42 -0.27 44 0 1,179 0
29JUN26 82.50 P 20.84 20.84 20.78 20.78 +0.08 46 20 30 +20
29JUN26 85.00 P 0.00 0.00 0.00 22.69 +0.11 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 24.66 -0.60 43 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 27.33 +0.24 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.29 -0.02 45 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 32.40 +0.77 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.89 +0.78 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.24 +0.98 56 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 39.79 +0.86 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.43 +0.15 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.78 0.00 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.31 +0.06 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.83 +0.08 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.33 +0.43 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.62 +0.22 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.14 +0.08 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.87 +0.56 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.05 +0.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.55 -0.08 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.10 +0.19 59 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.88 +0.10 43 0 78 0
29SEP26 47.00 P 0.00 0.00 0.00 2.11 +0.10 43 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 2.38 +0.13 43 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.67 +0.13 43 0 90 0
29SEP26 50.00 P 3.10 3.13 3.10 2.96 +0.13 43 3 230 +2
29SEP26 52.50 P 0.00 0.00 0.00 3.82 +0.25 43 0 161 0
29SEP26 55.00 P 4.87 4.87 4.87 4.75 +0.29 44 1 269 +1
29SEP26 57.50 P 0.00 0.00 0.00 5.81 +0.41 44 0 395 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.44 44 0 302 0
29SEP26 62.50 P 8.28 8.28 8.26 8.26 +0.48 44 27 222 +27
29SEP26 65.00 P 9.52 9.74 9.52 9.68 +0.62 44 111 525 +87
29SEP26 67.50 P 11.03 11.27 11.03 11.19 +0.33 44 90 1,148 +90
29SEP26 70.00 P 0.00 0.00 0.00 12.77 +0.28 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.54 +0.35 45 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 15.96 -0.48 44 0 114 0
29SEP26 77.50 P 0.00 0.00 0.00 17.89 +0.02 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.98 -0.17 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 22.17 +0.36 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 24.22 +0.33 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.37 +0.35 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.92 -0.15 44 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.35 +0.01 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.81 +0.01 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.00 -0.10 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.41 +0.26 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.79 +0.28 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.81 -0.14 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.82 +0.58 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.80 +0.22 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 49.02 +0.03 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.58 +0.22 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.95 +0.55 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.51 +0.22 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.87 +0.16 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.38 +0.15 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.89 +0.19 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.25 +0.06 55 0 0 0
30DEC26 47.00 P 3.16 3.16 3.15 3.00 +0.05 43 4 46 +4
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.15 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.15 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 4.07 +0.18 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 +0.14 44 0 30 0
30DEC26 55.00 P 5.99 6.01 5.98 5.95 +0.42 44 17 22 +17
30DEC26 57.50 P 7.15 7.15 7.15 7.05 +0.34 44 2 63 +2
30DEC26 60.00 P 0.00 0.00 0.00 8.25 +0.44 44 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 9.57 +0.47 44 0 248 0
30DEC26 65.00 P 0.00 0.00 0.00 10.99 +0.52 44 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 +0.64 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 +0.60 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.78 +0.28 45 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 17.60 +0.12 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 +0.18 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.10 +0.09 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 23.32 +0.38 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.25 +0.18 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.47 +0.27 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.39 +0.21 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.57 +0.18 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.33 +0.10 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.34 +0.82 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.27 +0.38 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.55 +0.35 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.67 +0.22 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.82 +0.12 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.00 +0.42 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.68 +0.50 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.19 +0.83 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.34 +0.41 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.58 +0.29 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 59.33 +0.62 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.80 +0.57 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.11 +0.41 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 66.42 +0.23 52 0 0 0
TOTAL PUT 2,594 127,583 +813
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 64.85
29JAN26 40.00 C 0.00 0.00 0.00 24.95 -0.95 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.95 -0.96 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.96 -0.95 53 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.96 -0.95 47 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.96 -0.95 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.96 -0.96 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.97 -0.95 43 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.97 -0.89 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.98 -0.95 41 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.99 -0.94 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.01 -0.93 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.58 -0.90 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.33 -0.71 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.04 -0.76 41 0 0 0
29JAN26 60.00 C 6.04 6.04 5.80 5.90 -1.02 38 60 53 +21
29JAN26 62.50 C 4.60 4.66 4.60 4.27 -0.53 39 80 164 -28
29JAN26 65.00 C 3.42 3.42 2.70 2.96 -0.34 40 253 407 +187
29JAN26 67.50 C 1.95 2.01 1.75 1.96 -0.22 40 664 897 -77
29JAN26 70.00 C 1.88 1.88 1.15 1.24 -0.15 41 183 909 +93
29JAN26 72.50 C 1.00 1.00 0.74 0.79 -0.08 42 91 2,447 +25
29JAN26 75.00 C 0.75 0.75 0.56 0.46 -0.03 42 10 854 0
29JAN26 77.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 543 0
29JAN26 80.00 C 0.31 0.31 0.25 0.14 0.00 42 87 1,436 +87
29JAN26 82.50 C 0.00 0.00 0.00 0.07 0.00 41 0 820 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 42 0 736 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 0.00 42 0 373 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 798 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 24.98 -1.03 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.98 -1.03 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.08 -0.94 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.96 -1.35 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.99 -1.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.63 -0.34 68 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.16 -0.76 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.97 -0.99 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.32 -0.85 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.37 -0.85 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.85 -0.43 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.55 -0.46 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.91 -1.01 42 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.41 -0.17 48 0 0 0
26FEB26 60.00 C 7.16 7.16 7.16 7.22 -0.62 42 30 81 +30
26FEB26 62.50 C 5.97 5.97 5.97 5.79 -0.60 43 3 135 -3
26FEB26 65.00 C 0.00 0.00 0.00 4.52 -0.53 43 0 112 0
26FEB26 67.50 C 0.00 0.00 0.00 3.51 -0.44 44 0 136 0
26FEB26 70.00 C 0.00 0.00 0.00 2.72 -0.35 44 0 2,779 0
26FEB26 72.50 C 0.00 0.00 0.00 2.08 -0.28 45 0 190 0
26FEB26 75.00 C 2.00 2.15 1.63 1.52 -0.22 45 62 231 +62
26FEB26 77.50 C 0.00 0.00 0.00 1.10 -0.17 45 0 369 0
26FEB26 80.00 C 1.29 1.29 1.03 0.79 -0.13 45 117 475 +117
26FEB26 82.50 C 0.00 0.00 0.00 0.56 -0.09 45 0 272 0
26FEB26 85.00 C 0.70 0.70 0.69 0.39 -0.07 44 17 311 0
26FEB26 87.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 376 0
26FEB26 90.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 217 0
26FEB26 92.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 45 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.23 -0.93 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.75 -0.45 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.16 -1.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.81 -0.53 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.43 -0.92 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.63 -0.79 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.62 -1.22 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.64 -0.96 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.56 -0.61 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.87 -0.37 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.07 -0.72 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.41 -0.28 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.72 -0.77 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.38 -0.37 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.69 -0.48 46 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.26 -0.59 45 0 2 0
30MAR26 65.00 C 6.45 6.45 6.07 6.02 -0.57 45 78 3,247 +78
30MAR26 67.50 C 5.37 5.37 5.37 5.02 -0.48 46 24 117 +20
30MAR26 70.00 C 0.00 0.00 0.00 4.15 -0.40 46 0 1,288 0
30MAR26 72.50 C 3.98 3.98 3.94 3.44 -0.35 47 4 5,138 +1
30MAR26 75.00 C 3.34 3.34 2.99 2.80 -0.35 47 75 785 +40
30MAR26 77.50 C 2.81 2.81 2.74 2.25 -0.29 47 120 919 +120
30MAR26 80.00 C 2.45 2.45 2.07 1.79 -0.25 47 160 896 +100
30MAR26 82.50 C 1.97 1.97 1.73 1.42 -0.21 47 150 1,305 +82
30MAR26 85.00 C 1.45 1.45 1.45 1.12 -0.17 47 25 793 0
30MAR26 87.50 C 1.23 1.23 1.23 0.88 -0.14 47 30 53 -21
30MAR26 90.00 C 1.00 1.03 1.00 0.69 -0.11 47 35 3,855 -26
30MAR26 92.50 C 0.00 0.00 0.00 0.53 -0.10 47 0 178 0
30MAR26 95.00 C 0.75 0.75 0.75 0.41 -0.08 47 5 252 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 425 0
30MAR26 100.00 C 0.50 0.50 0.50 0.25 -0.05 47 5 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 405 0
30MAR26 117.50 C 0.30 0.30 0.30 0.04 -0.01 47 3 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 18.64 - 37 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 18.41 - 49 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 17.91 - 53 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 16.51 - 45 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 14.67 - 47 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 13.19 - 49 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 11.50 - 49 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 9.59 - 46 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 8.22 - 45 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 7.00 - 45 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 5.97 - 46 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 5.11 - 46 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 4.36 - 47 0 0 -
29APR26 75.00 C 4.01 4.01 4.01 3.70 - 47 3 3 -
29APR26 77.50 C 0.00 0.00 0.00 3.08 - 47 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 2.56 - 47 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 2.12 - 47 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 1.75 - 47 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 1.44 - 47 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 25.60 -1.54 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.18 -1.06 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.01 -1.35 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.99 -0.27 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.74 -0.67 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.33 -0.25 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.51 -0.24 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.63 -0.42 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.30 -0.95 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.77 -0.72 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.36 -0.84 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.09 -0.90 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.27 -0.88 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.28 -0.17 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.40 -0.57 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.12 -0.68 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.94 -0.64 47 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 7.93 -0.57 47 0 240 0
29JUN26 70.00 C 7.34 7.34 7.34 7.02 -0.51 47 2 282 0
29JUN26 72.50 C 0.00 0.00 0.00 6.20 -0.47 47 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.50 -0.43 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 4.89 -0.38 48 0 279 0
29JUN26 80.00 C 4.69 4.69 4.69 4.32 -0.36 48 20 5,519 -20
29JUN26 82.50 C 0.00 0.00 0.00 3.77 -0.33 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.29 -0.30 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 2.87 -0.27 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.50 -0.24 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.17 -0.22 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 1.89 -0.19 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.64 -0.17 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 -0.16 48 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.24 -0.13 48 0 891 0
29JUN26 105.00 C 0.00 0.00 0.00 1.07 -0.09 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.93 -0.08 48 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.80 -0.08 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 -0.10 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.59 -0.07 48 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 -0.06 48 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 -0.06 48 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.29 -0.05 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.10 -0.73 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.28 -0.73 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.32 -0.89 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.64 -0.78 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.88 -0.76 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.95 -0.93 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.20 -0.93 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.46 -0.94 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.73 -0.96 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.18 -0.81 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.34 -0.96 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 -0.12 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.75 -0.05 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.02 -0.41 48 0 15 0
29SEP26 60.00 C 13.68 13.68 13.68 13.59 -0.58 48 30 45 +27
29SEP26 62.50 C 0.00 0.00 0.00 12.37 -0.68 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.28 -0.68 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.26 -0.66 48 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.36 -0.61 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.54 -0.55 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 7.81 -0.50 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.15 -0.47 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.55 -0.44 49 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 5.95 -0.43 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.39 -0.41 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.88 -0.38 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.42 -0.35 49 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.00 -0.33 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.62 -0.31 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.28 -0.28 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.97 -0.26 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.68 -0.25 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.43 -0.22 49 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.14 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.93 -0.19 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.75 -0.17 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.58 -0.16 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 -0.15 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.29 -0.14 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 -0.13 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.09 -0.09 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.96 -0.11 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.52 -0.84 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.85 -0.83 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.19 -0.82 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.55 -0.81 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.92 -0.80 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.42 -0.78 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.01 -0.75 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.54 -0.87 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.36 -0.57 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 14.19 -0.70 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.13 -0.70 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.14 -0.67 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.24 -0.62 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.43 -0.57 48 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 9.67 -0.54 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.98 -0.50 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.35 -0.47 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.77 -0.45 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.21 -0.34 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.66 -0.43 49 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.15 -0.40 49 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.68 -0.38 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.24 -0.36 49 0 17 0
TOTAL CALL 2,426 71,852 +915
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 78 0
29JAN26 50.00 P 0.12 0.12 0.12 0.03 +0.01 42 30 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.10 +0.05 42 0 434 0
29JAN26 55.00 P 0.00 0.00 0.00 0.25 +0.11 42 0 538 0
29JAN26 57.50 P 0.42 0.65 0.42 0.56 +0.20 42 540 810 +470
29JAN26 60.00 P 0.78 1.18 0.78 1.12 +0.34 42 498 1,038 -36
29JAN26 62.50 P 1.20 1.92 1.20 1.92 +0.43 41 82 515 +52
29JAN26 65.00 P 2.00 3.09 2.00 3.14 +0.62 43 62 395 +1
29JAN26 67.50 P 3.43 4.74 3.43 4.65 +0.75 43 198 1,276 +175
29JAN26 70.00 P 4.27 5.90 4.27 6.09 +0.47 38 2 1,048 0
29JAN26 72.50 P 0.00 0.00 0.00 8.42 +1.25 44 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 10.61 +0.78 45 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 13.03 +0.83 50 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 15.41 +0.74 52 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 17.65 +0.45 0 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 20.32 +0.77 59 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 22.87 +0.52 67 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 25.59 +1.26 80 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 27.65 +0.15 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 30.15 +0.44 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.84 +0.97 83 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.08 +1.65 114 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.14 +1.44 105 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.08 +1.75 124 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.84 +1.14 99 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.89 +0.82 126 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.83 +1.13 105 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.15 +0.71 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.83 +1.13 112 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.33 +1.13 115 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.83 +1.13 118 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.63 +1.43 137 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 +0.06 44 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 0.56 +0.10 45 0 471 0
26FEB26 55.00 P 1.04 1.04 1.04 0.97 +0.16 45 10 727 0
26FEB26 57.50 P 0.00 0.00 0.00 1.56 +0.23 45 0 170 0
26FEB26 60.00 P 2.02 2.38 2.02 2.35 +0.33 45 44 438 +32
26FEB26 62.50 P 3.05 3.05 3.05 3.36 +0.38 45 50 1,348 0
26FEB26 65.00 P 3.80 4.44 3.80 4.59 +0.49 45 26 643 0
26FEB26 67.50 P 5.63 5.63 5.63 6.07 +0.60 46 27 1,238 0
26FEB26 70.00 P 0.00 0.00 0.00 7.78 +0.64 47 0 3,887 0
26FEB26 72.50 P 0.00 0.00 0.00 9.65 +0.74 47 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 11.59 +0.79 47 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.76 +0.73 49 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 16.00 +0.88 50 0 813 0
26FEB26 82.50 P 18.40 18.40 18.40 18.19 +0.60 49 30 355 +26
26FEB26 85.00 P 0.00 0.00 0.00 20.32 +0.33 45 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 23.01 +0.66 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.59 +0.97 59 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.78 +0.28 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.15 +0.44 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.97 +1.10 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.08 +1.62 84 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 38.14 +1.18 78 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 +0.05 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.56 +0.06 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.68 +0.07 47 0 47 0
30MAR26 50.00 P 0.89 0.93 0.89 0.83 +0.09 47 60 641 +60
30MAR26 52.50 P 1.24 1.32 1.24 1.28 +0.13 47 90 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.88 +0.18 47 0 152 0
30MAR26 57.50 P 0.00 0.00 0.00 2.65 +0.24 47 0 1,112 0
30MAR26 60.00 P 0.00 0.00 0.00 3.59 +0.30 47 0 1,706 0
30MAR26 62.50 P 4.42 4.42 4.42 4.68 +0.40 47 10 2,490 0
30MAR26 65.00 P 5.16 5.63 5.16 5.91 +0.51 47 68 6,277 +44
30MAR26 67.50 P 0.00 0.00 0.00 7.41 +0.55 48 0 1,557 0
30MAR26 70.00 P 8.86 8.86 8.86 9.05 +0.63 48 24 976 -2
30MAR26 72.50 P 0.00 0.00 0.00 10.63 +0.57 47 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 12.73 +0.61 49 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.80 +0.69 50 0 627 0
30MAR26 80.00 P 16.18 16.18 16.18 16.30 +0.12 45 4 1,087 -4
30MAR26 82.50 P 0.00 0.00 0.00 18.90 +1.08 50 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 21.24 +0.63 52 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 23.35 +0.91 50 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.83 +0.52 53 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 28.14 +0.40 53 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.58 +0.37 55 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.97 +0.35 56 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 36.08 +1.06 69 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 38.14 +0.47 64 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 41.08 +1.39 74 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.84 +0.91 62 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 46.10 +1.03 80 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 48.53 +1.60 81 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.14 +1.70 85 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.99 +1.29 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.47 +0.88 77 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.99 +1.29 79 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.07 +1.64 93 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.65 +0.56 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.15 +1.56 99 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.65 +0.95 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.49 +1.29 88 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.98 +1.28 90 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.49 +1.29 92 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.99 +1.29 94 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.15 +0.95 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.65 +0.95 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.46 +1.05 98 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.65 +0.95 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 91.09 +1.51 115 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.98 +1.28 103 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.46 +0.88 104 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.98 +1.28 106 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.15 +0.95 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.97 +1.27 108 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.47 +1.27 110 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.97 +1.27 111 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.48 +1.28 113 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.65 +0.95 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.47 +1.27 115 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.98 +1.28 117 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.15 +0.95 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.65 +0.95 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.15 +0.95 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.98 +1.28 122 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.47 +1.27 123 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.65 +0.73 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.47 +1.27 125 0 0 0
29APR26 47.00 P 0.88 0.88 0.88 0.75 - 46 30 30 -
29APR26 48.00 P 0.98 0.98 0.98 0.91 - 46 30 30 -
29APR26 49.00 P 0.00 0.00 0.00 1.07 - 47 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 1.25 - 47 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 1.79 - 47 0 0 -
29APR26 55.00 P 2.35 2.35 2.35 2.49 - 47 1 1 -
29APR26 57.50 P 3.30 3.30 3.30 3.35 - 47 1 1 -
29APR26 60.00 P 0.00 0.00 0.00 4.29 - 46 0 0 -
29APR26 62.50 P 5.28 5.28 5.28 5.44 - 47 50 50 -
29APR26 65.00 P 0.00 0.00 0.00 6.70 - 47 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 8.17 - 47 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 9.81 - 47 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 11.13 - 45 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 12.81 - 44 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 15.12 - 47 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 16.79 - 44 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 19.67 - 51 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 21.24 - 46 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 23.35 - 45 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 +0.06 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.04 +0.09 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.21 +0.09 48 0 0 0
29JUN26 46.00 P 1.51 1.51 1.51 1.37 +0.08 48 30 30 +30
29JUN26 47.00 P 0.00 0.00 0.00 1.58 +0.12 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.80 +0.12 48 0 10 0
29JUN26 49.00 P 2.14 2.14 2.14 2.03 +0.13 48 2 2 +2
29JUN26 50.00 P 0.00 0.00 0.00 2.28 +0.15 48 0 1,538 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 +0.16 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.87 +0.22 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.84 +0.28 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.87 +0.31 48 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 7.20 +0.51 49 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 8.37 +0.42 48 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 10.03 +0.68 49 0 536 0
29JUN26 70.00 P 10.99 10.99 10.99 11.39 +0.52 48 2 613 +2
29JUN26 72.50 P 0.00 0.00 0.00 13.13 +0.51 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.82 +0.44 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.96 +0.70 50 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.61 +0.39 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.47 +0.19 48 0 593 0
29JUN26 85.00 P 22.50 22.50 22.50 22.58 +0.47 49 2 175 -2
29JUN26 87.50 P 0.00 0.00 0.00 24.94 +0.54 51 0 240 0
29JUN26 90.00 P 26.20 26.50 26.20 27.27 +1.07 52 2 684 +1
29JUN26 92.50 P 0.00 0.00 0.00 28.83 +0.10 47 0 535 0
29JUN26 95.00 P 31.20 31.20 31.20 31.51 +0.31 51 1 557 -1
29JUN26 97.50 P 0.00 0.00 0.00 33.25 +0.61 46 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 36.08 +0.68 52 0 153 0
29JUN26 102.50 P 38.32 38.77 38.30 38.14 +0.42 49 330 1,039 +330
29JUN26 105.00 P 0.00 0.00 0.00 41.08 +1.02 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.84 +0.32 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 46.10 +1.03 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 48.53 +1.56 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.14 +1.70 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.99 +1.28 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.47 +0.53 58 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.99 +1.29 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.07 +1.09 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.65 +0.56 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.15 +1.56 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.97 +1.27 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.49 +1.29 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.98 +1.28 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.49 +1.29 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.99 +1.29 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.15 +0.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.96 +1.26 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.46 +1.05 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.65 +0.95 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.09 +1.51 87 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.98 +1.28 79 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.46 +0.88 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.98 +1.28 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.15 +0.95 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.97 +1.27 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.47 +1.27 84 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.97 +1.27 85 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.48 +1.28 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.65 +0.95 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.47 +1.27 88 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.98 +1.28 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.15 +0.95 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.65 +0.95 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.15 +0.95 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.98 +1.28 93 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.47 +1.27 93 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.65 +0.73 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.47 +1.27 95 0 0 0
29SEP26 40.00 P 1.49 1.49 1.49 1.20 +0.06 49 30 100 +30
29SEP26 41.00 P 0.00 0.00 0.00 1.37 +0.06 49 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 +0.07 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 +0.09 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.15 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.21 +0.09 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.44 +0.09 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.72 +0.13 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.02 +0.14 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 +0.13 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.61 +0.13 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.51 +0.18 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.41 +0.19 49 0 154 0
29SEP26 57.50 P 6.38 6.38 6.38 6.59 +0.38 49 30 33 +20
29SEP26 60.00 P 7.51 7.51 7.51 7.59 +0.28 48 30 186 0
29SEP26 62.50 P 0.00 0.00 0.00 9.08 +0.56 49 0 295 0
29SEP26 65.00 P 0.00 0.00 0.00 10.21 +0.38 49 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.68 +0.43 48 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 13.19 +0.42 48 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.90 +0.48 49 0 767 0
29SEP26 75.00 P 16.15 16.15 16.15 16.21 +0.06 47 1 518 -1
29SEP26 77.50 P 0.00 0.00 0.00 18.02 +0.06 47 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 20.23 +0.13 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.91 -0.11 48 0 429 0
29SEP26 85.00 P 23.97 23.97 23.97 24.14 +0.17 49 1 389 -1
29SEP26 87.50 P 0.00 0.00 0.00 25.76 -0.27 47 0 1,107 0
29SEP26 90.00 P 27.74 27.74 27.74 28.34 +0.60 50 2 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.95 -0.28 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.00 -0.42 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.50 +0.27 49 0 422 0
29SEP26 100.00 P 36.26 36.26 36.26 36.60 +0.34 48 1 919 -1
29SEP26 102.50 P 0.00 0.00 0.00 38.89 +0.26 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.21 +0.41 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.87 +1.26 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.33 +0.79 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.64 +1.37 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.14 +1.51 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.23 +1.22 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.47 +0.53 51 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 58.05 +1.20 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.07 +1.09 60 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.22 +1.13 58 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.40 +0.12 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.71 +0.13 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.01 +0.13 49 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.36 +0.17 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.73 +0.30 49 0 162 0
30DEC26 52.50 P 5.53 5.53 5.53 5.62 +0.17 49 1 43 +1
30DEC26 55.00 P 6.46 6.46 6.46 6.46 +0.05 48 3 37 +3
30DEC26 57.50 P 0.00 0.00 0.00 7.72 +0.23 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.93 +0.28 48 0 62 0
30DEC26 62.50 P 10.10 10.10 10.10 10.22 +0.32 48 1 144 +1
30DEC26 65.00 P 11.00 11.44 11.00 11.62 +0.37 48 3 268 +3
30DEC26 67.50 P 0.00 0.00 0.00 13.10 +0.41 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.62 +0.41 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 16.28 +0.65 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.91 +0.59 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.92 +0.75 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.38 +0.27 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.49 +0.78 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.97 +0.25 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.03 +0.16 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.49 +1.02 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.55 +1.05 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.77 +1.23 51 0 0 0
TOTAL PUT 2,439 113,873 +1,235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.26
29JAN26 7.00 C 0.00 0.00 0.00 2.29 -0.04 52 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.03 -0.05 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.78 -0.04 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.53 -0.03 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.29 -0.03 29 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.05 -0.05 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.81 -0.05 24 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.65 0.00 31 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 7 0
29JAN26 9.25 C 0.31 0.31 0.31 0.32 -0.02 29 30 37 +15
29JAN26 9.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 117 0
29JAN26 9.75 C 0.15 0.15 0.15 0.13 -0.01 28 160 313 0
29JAN26 10.00 C 0.09 0.09 0.08 0.07 -0.01 27 184 1,146 +153
29JAN26 10.50 C 0.03 0.03 0.03 0.03 0.00 30 17 416 +17
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 31 180 812 +116
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.30 -0.05 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 -0.04 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.82 -0.04 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.58 -0.03 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.39 -0.02 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.98 +0.02 34 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.79 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
26FEB26 9.25 C 0.51 0.51 0.50 0.50 0.00 32 227 275 +227
26FEB26 9.50 C 0.39 0.39 0.39 0.38 -0.01 31 80 699 +1
26FEB26 9.75 C 0.29 0.29 0.29 0.30 0.00 32 68 1,555 +3
26FEB26 10.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 1,064 0
26FEB26 10.50 C 0.00 0.00 0.00 0.12 0.00 32 0 633 0
26FEB26 11.00 C 0.07 0.07 0.07 0.06 0.00 32 70 731 0
26FEB26 11.50 C 0.04 0.04 0.04 0.03 0.00 33 37 403 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
26FEB26 13.00 C 0.01 0.01 0.01 0.01 0.00 39 60 80 +60
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.33 +0.01 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.06 -0.01 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.83 -0.01 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.59 +0.01 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.34 +0.01 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.10 +0.01 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.86 -0.01 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.62 +0.02 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.38 +0.02 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 +0.02 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.91 +0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.69 +0.01 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.45 -0.04 32 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 +0.01 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.08 -0.05 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.93 0.00 33 0 20 0
30MAR26 9.00 C 0.77 0.77 0.77 0.77 -0.02 33 60 60 +58
30MAR26 9.25 C 0.00 0.00 0.00 0.65 -0.01 33 0 297 0
30MAR26 9.50 C 0.55 0.55 0.55 0.54 -0.01 33 1 784 +1
30MAR26 9.75 C 0.45 0.45 0.45 0.44 -0.01 33 53 3,433 -34
30MAR26 10.00 C 0.36 0.37 0.36 0.36 -0.01 33 300 2,171 +215
30MAR26 10.50 C 0.26 0.26 0.26 0.23 -0.02 33 20 619 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 443 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 2,602 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 251 0
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 34 16 281 +16
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 2.42 - 39 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 2.20 - 39 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.98 - 37 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.77 - 36 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 1.57 - 36 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 1.37 - 34 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 1.20 - 34 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 1.04 - 34 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.91 - 34 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.78 - 34 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.68 - 35 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.58 - 35 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.49 - 35 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.34 - 34 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.24 - 35 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.16 - 34 0 0 -
29APR26 12.00 C 0.14 0.14 0.14 0.11 - 35 2 2 -
29APR26 12.50 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 2.74 +0.02 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.52 -0.01 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 -0.01 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 -0.03 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.01 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.73 -0.01 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.55 0.00 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.40 +0.01 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 +0.01 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.09 -0.01 34 0 85 0
29JUN26 9.25 C 1.00 1.00 1.00 0.99 +0.01 35 30 30 +30
29JUN26 9.50 C 0.90 0.90 0.90 0.89 +0.03 35 5 10 +5
29JUN26 9.75 C 0.00 0.00 0.00 0.79 +0.03 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.70 +0.01 36 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 0.00 36 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 0.00 36 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 +0.01 36 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 0.00 36 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 +0.02 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 0.00 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 +0.04 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 +0.02 38 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 +0.01 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 +0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.31 +0.01 38 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.01 37 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 -0.01 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 -0.01 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 +0.01 38 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.02 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 -0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 -0.02 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 0.00 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 +0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.02 37 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 -0.03 37 0 2 0
30DEC26 10.00 C 1.03 1.03 1.03 1.06 -0.01 37 20 20 +20
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 -0.03 37 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.02 37 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 1 0
30DEC26 14.00 C 0.32 0.33 0.32 0.27 -0.01 37 10 11 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 2 0
TOTAL CALL 1,630 72,209 +913
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29JAN26 8.25 P 0.02 0.02 0.02 0.03 0.00 30 24 169 +24
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 286 0
29JAN26 8.75 P 0.10 0.11 0.10 0.10 0.00 28 18 327 +18
29JAN26 9.00 P 0.17 0.20 0.17 0.18 +0.01 29 134 747 +84
29JAN26 9.25 P 0.27 0.30 0.27 0.28 +0.01 28 67 819 +7
29JAN26 9.50 P 0.41 0.42 0.41 0.43 +0.02 29 110 740 +36
29JAN26 9.75 P 0.00 0.00 0.00 0.60 +0.02 28 0 447 0
29JAN26 10.00 P 0.00 0.00 0.00 0.78 0.00 26 0 427 0
29JAN26 10.50 P 1.25 1.25 1.25 1.25 +0.01 29 1 386 -1
29JAN26 11.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.25 +0.03 44 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.74 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.24 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.74 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 46 0
26FEB26 7.75 P 0.04 0.04 0.04 0.04 0.00 32 60 81 +60
26FEB26 8.00 P 0.06 0.06 0.06 0.07 +0.01 33 60 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.11 +0.01 32 10 355 +10
26FEB26 8.50 P 0.15 0.16 0.15 0.16 +0.01 32 25 284 +25
26FEB26 8.75 P 0.23 0.23 0.23 0.23 +0.01 31 1 560 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.33 +0.02 32 0 510 0
26FEB26 9.25 P 0.43 0.45 0.43 0.44 +0.01 31 210 907 +131
26FEB26 9.50 P 0.55 0.55 0.55 0.58 +0.02 32 30 1,935 0
26FEB26 9.75 P 0.00 0.00 0.00 0.74 +0.03 32 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 +0.04 34 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.32 +0.01 32 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.78 +0.03 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.28 +0.05 40 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.75 +0.02 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.25 +0.02 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.75 +0.03 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.25 +0.02 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.75 +0.04 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.25 +0.02 62 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.75 +0.04 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.25 +0.04 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.75 +0.04 73 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 34 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 0.00 35 60 261 +60
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 23 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 33 0 152 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 150 0
30MAR26 8.00 P 0.14 0.14 0.14 0.14 +0.01 33 10 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 +0.01 34 0 756 0
30MAR26 8.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 7,784 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 +0.01 33 0 924 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 8,540 0
30MAR26 9.25 P 0.00 0.00 0.00 0.57 +0.01 33 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.71 +0.01 33 0 953 0
30MAR26 9.75 P 0.87 0.88 0.87 0.87 +0.02 33 330 3,557 +24
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.02 34 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.44 +0.03 35 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.84 +0.06 35 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 +0.02 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.76 +0.01 36 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.25 +0.02 38 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.75 +0.01 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.25 +0.01 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.75 +0.04 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.25 +0.02 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.75 +0.04 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.25 +0.04 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.75 +0.01 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.74 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.08 - 35 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.11 - 34 0 0 -
29APR26 7.75 P 0.13 0.13 0.13 0.15 - 34 2 2 -
29APR26 8.00 P 0.00 0.00 0.00 0.20 - 34 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.27 - 34 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.36 - 34 0 0 -
29APR26 8.75 P 0.41 0.41 0.41 0.45 - 34 2 2 -
29APR26 9.00 P 0.00 0.00 0.00 0.55 - 34 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.68 - 34 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.82 - 34 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.97 - 34 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.15 - 35 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 1.53 - 36 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 1.90 - 35 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 2.33 - 35 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 2.80 - 37 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 3.25 - 34 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 3.75 - 38 0 0 -
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 115 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 600 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.01 35 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.02 35 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 +0.02 35 0 516 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 +0.02 35 0 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.72 +0.03 35 0 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.02 34 0 285 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 +0.01 35 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 +0.02 35 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 0.00 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 +0.01 36 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.04 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.08 39 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.88 +0.03 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.29 +0.01 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.75 +0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.25 +0.01 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.75 -0.01 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.25 +0.02 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 0.00 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.75 +0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.74 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 0.00 37 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 36 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 209 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 +0.01 36 0 409 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 629 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.01 36 0 106 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.02 36 0 204 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.02 36 0 329 0
29SEP26 9.00 P 1.00 1.00 1.00 1.05 0.00 36 5 35 +5
29SEP26 9.25 P 1.14 1.16 1.14 1.19 +0.01 36 30 195 +24
29SEP26 9.50 P 1.31 1.31 1.31 1.34 +0.01 36 30 443 +30
29SEP26 9.75 P 1.44 1.47 1.44 1.50 +0.02 36 80 3,010 +80
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.05 36 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 2.00 +0.01 36 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.38 +0.03 37 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.03 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 +0.03 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 -0.01 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.05 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.04 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.04 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 -0.01 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.01 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.02 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.29 +0.01 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.76 -0.01 33 0 0 0
30DEC26 7.00 P 0.37 0.37 0.37 0.39 +0.01 37 10 16 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.45 0.00 36 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.01 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.02 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 0.00 36 0 26 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.01 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.01 36 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.01 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.01 36 0 59 0
30DEC26 9.25 P 1.36 1.36 1.36 1.34 +0.01 36 30 107 +30
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.01 36 0 5,556 0
30DEC26 9.75 P 1.68 1.68 1.68 1.67 +0.04 37 30 30 +20
30DEC26 10.00 P 0.00 0.00 0.00 1.81 +0.01 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 +0.01 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 +0.02 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.91 -0.01 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.01 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 -0.02 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.01 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 -0.02 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.04 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.02 38 0 0 0
TOTAL PUT 1,369 80,613 +678
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.67
29JAN26 12.00 C 0.00 0.00 0.00 6.70 -0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.70 -0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.21 -0.14 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.71 -0.14 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.21 -0.19 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.71 -0.14 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.22 -0.14 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.74 -0.08 32 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.28 -0.09 33 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 1.80 -0.12 29 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.40 -0.12 30 0 835 0
29JAN26 18.00 C 0.00 0.00 0.00 1.07 -0.10 31 0 223 0
29JAN26 18.50 C 0.75 0.75 0.75 0.78 -0.13 31 23 340 -23
29JAN26 19.00 C 0.49 0.52 0.45 0.55 -0.08 32 119 769 +2
29JAN26 19.50 C 0.29 0.39 0.29 0.38 -0.06 32 90 3,029 +39
29JAN26 20.00 C 0.26 0.26 0.25 0.26 -0.05 33 42 889 +34
29JAN26 21.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 691 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,284 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.71 -0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.23 -0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.74 -0.10 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.24 -0.16 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.21 -0.23 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.80 -0.20 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.28 -0.09 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.84 -0.25 30 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.46 -0.20 33 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.01 -0.13 30 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.65 -0.15 31 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.36 -0.09 32 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.08 -0.13 32 0 170 0
26FEB26 19.00 C 0.00 0.00 0.00 0.85 -0.08 32 0 160 0
26FEB26 19.50 C 0.61 0.61 0.61 0.69 -0.05 33 75 218 +75
26FEB26 20.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 148 0
26FEB26 21.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 22 0
26FEB26 22.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 101 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 130 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 8.96 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.25 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.76 -0.10 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.28 -0.21 47 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.71 -0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.28 -0.14 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.79 -0.20 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.30 -0.18 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.74 -0.19 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.33 -0.13 31 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 -0.12 33 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.54 +0.03 38 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.99 -0.12 31 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.76 -0.13 37 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.33 -0.20 35 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 1.99 -0.19 34 0 370 0
30MAR26 18.00 C 1.67 1.67 1.67 1.67 -0.12 34 15 3,928 +15
30MAR26 18.50 C 1.39 1.42 1.39 1.42 -0.12 34 80 964 -15
30MAR26 19.00 C 1.10 1.20 1.10 1.20 -0.08 34 87 1,987 +2
30MAR26 19.50 C 0.00 0.00 0.00 1.04 -0.07 36 0 704 0
30MAR26 20.00 C 0.00 0.00 0.00 0.86 -0.07 36 0 549 0
30MAR26 21.00 C 0.57 0.57 0.57 0.57 -0.06 35 4 2,024 +4
30MAR26 22.00 C 0.00 0.00 0.00 0.37 -0.04 35 0 4,099 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 459 0
30MAR26 24.00 C 0.22 0.22 0.22 0.14 -0.02 35 15 207 +6
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.01 36 200 1,736 -200
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 200 700 -200
29APR26 14.50 C 0.00 0.00 0.00 4.35 - 25 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 3.93 - 29 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 3.59 - 33 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 3.16 - 32 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 2.81 - 33 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 2.48 - 33 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 2.18 - 34 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 1.92 - 35 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 1.69 - 35 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 1.46 - 35 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 1.27 - 36 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 1.07 - 35 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.80 - 36 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.56 - 36 0 0 -
29APR26 23.00 C 0.42 0.42 0.42 0.39 - 36 15 15 -
29APR26 24.00 C 0.32 0.32 0.32 0.27 - 36 15 15 -
29APR26 25.00 C 0.00 0.00 0.00 0.18 - 36 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 0.12 - 36 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 8.25 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.84 -0.10 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.28 -0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.82 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.37 -0.13 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.82 -0.27 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 -0.18 30 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.01 -0.16 32 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.53 -0.12 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.22 -0.08 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.92 +0.02 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.51 -0.25 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 -0.12 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.91 -0.05 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.50 -0.11 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 -0.10 34 0 15 0
29JUN26 18.50 C 1.94 1.99 1.89 2.03 -0.08 35 75 282 +59
29JUN26 19.00 C 1.75 1.75 1.75 1.81 -0.08 35 15 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.61 -0.08 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.43 -0.08 36 0 1,791 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 -0.08 36 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 0.88 -0.06 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.66 -0.06 36 0 215 0
29JUN26 24.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.04 36 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 6.88 -0.19 29 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.37 -0.17 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.01 -0.10 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.55 -0.19 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.19 -0.15 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.80 -0.13 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 -0.13 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.12 -0.13 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.81 -0.17 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.59 -0.05 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.24 -0.12 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.98 -0.11 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.74 -0.11 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.50 -0.12 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.30 -0.11 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 -0.11 36 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.09 36 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.59 -0.10 37 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.32 -0.09 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 -0.06 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.94 -0.06 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.06 38 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.05 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.52 -0.34 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.14 -0.16 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.77 -0.14 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.42 -0.13 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.08 -0.13 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.76 -0.12 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.45 -0.12 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.15 -0.12 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.88 -0.12 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.61 -0.12 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.36 -0.11 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.13 -0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.90 -0.11 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.70 -0.10 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.50 -0.10 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.31 -0.10 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.99 -0.09 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.70 -0.09 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.46 -0.10 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 -0.10 37 0 0 0
30DEC26 25.00 C 1.05 1.05 1.05 1.11 -0.07 38 6 6 +6
30DEC26 26.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 15 0
TOTAL CALL 1,076 42,025 -196
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 0.00 35 0 119 0
29JAN26 16.00 P 0.04 0.04 0.04 0.04 +0.01 34 60 3,093 +15
29JAN26 16.50 P 0.09 0.09 0.09 0.07 0.00 33 15 624 0
29JAN26 17.00 P 0.14 0.14 0.14 0.13 0.00 33 75 866 +75
29JAN26 17.50 P 0.27 0.27 0.24 0.23 +0.01 32 25 707 +9
29JAN26 18.00 P 0.45 0.46 0.38 0.38 +0.02 32 175 412 +54
29JAN26 18.50 P 0.66 0.73 0.61 0.61 +0.05 33 522 1,312 +158
29JAN26 19.00 P 0.89 0.89 0.89 0.86 +0.04 33 2 939 0
29JAN26 19.50 P 0.00 0.00 0.00 1.20 +0.07 34 0 164 0
29JAN26 20.00 P 0.00 0.00 0.00 1.59 +0.18 35 0 120 0
29JAN26 21.00 P 0.00 0.00 0.00 2.46 +0.13 39 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.44 +0.14 47 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.46 +0.18 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.45 +0.10 65 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.52 +0.22 80 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.50 +0.09 86 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.37 +0.13 74 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 0.00 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 840 0
26FEB26 17.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 699 0
26FEB26 17.50 P 0.46 0.46 0.46 0.44 +0.01 32 1 724 0
26FEB26 18.00 P 0.00 0.00 0.00 0.63 +0.03 33 0 304 0
26FEB26 18.50 P 0.96 0.96 0.95 0.86 +0.04 33 110 695 +45
26FEB26 19.00 P 1.25 1.25 1.25 1.13 +0.04 33 65 210 +65
26FEB26 19.50 P 0.00 0.00 0.00 1.45 +0.10 34 0 167 0
26FEB26 20.00 P 0.00 0.00 0.00 1.81 +0.11 35 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 2.61 +0.25 36 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.44 +0.05 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.46 +0.14 43 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 5.45 +0.10 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.52 +0.14 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.53 +0.12 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.43 +0.19 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 0.00 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 542 0
30MAR26 16.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 5,345 0
30MAR26 16.50 P 0.43 0.43 0.43 0.42 +0.03 36 30 1,449 +30
30MAR26 17.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.72 +0.04 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.92 +0.05 35 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.17 +0.06 35 0 102 0
30MAR26 19.00 P 1.44 1.44 1.44 1.44 +0.05 36 30 165 +30
30MAR26 19.50 P 0.00 0.00 0.00 1.76 +0.07 36 0 262 0
30MAR26 20.00 P 0.00 0.00 0.00 2.09 +0.07 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.84 +0.10 38 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.68 +0.11 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.58 +0.19 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.45 +0.05 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.53 +0.14 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.53 +0.12 54 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.52 +0.28 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.49 +0.25 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.40 +0.16 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 - 36 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.24 - 36 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.32 - 36 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.43 - 36 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.56 - 36 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.72 - 36 0 0 -
29APR26 17.50 P 0.97 0.97 0.97 0.91 - 36 15 15 -
29APR26 18.00 P 0.00 0.00 0.00 1.12 - 36 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 1.35 - 35 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 1.64 - 36 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 1.92 - 36 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 2.25 - 36 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 2.95 - 36 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 3.82 - 39 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 4.68 - 40 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 5.60 - 42 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 6.55 - 45 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 7.54 - 48 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 8.52 - 51 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 36 0 97 0
29JUN26 14.00 P 0.27 0.27 0.27 0.26 0.00 36 3 273 +3
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 442 0
29JUN26 15.50 P 0.62 0.62 0.62 0.57 +0.01 36 4 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 +0.03 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 +0.02 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 1.06 +0.02 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.04 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.51 +0.05 36 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.75 +0.01 36 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 2.04 +0.03 36 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.35 +0.04 37 0 20 0
29JUN26 20.00 P 2.74 2.74 2.74 2.70 +0.07 37 9 135 +9
29JUN26 21.00 P 0.00 0.00 0.00 3.27 -0.03 35 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 4.04 -0.03 36 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.96 +0.20 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.82 +0.10 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.72 +0.10 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.65 +0.16 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.63 +0.18 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 +0.10 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.41 +0.09 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 0.00 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 0.00 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 0.00 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.01 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 0.00 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 +0.01 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 +0.01 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.32 +0.02 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 +0.01 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.76 +0.02 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.02 38 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 +0.02 38 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.57 +0.03 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.86 +0.03 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.18 +0.04 39 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 3.85 +0.04 39 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 4.59 +0.06 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.36 +0.07 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 +0.07 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 +0.08 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.92 +0.10 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 +0.10 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 0.00 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 0.00 37 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 +0.01 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.02 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 +0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 +0.02 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.03 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.57 +0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.87 +0.05 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 +0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 +0.05 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 +0.05 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 +0.07 39 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 5.61 +0.07 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.42 +0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 +0.09 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.11 +0.10 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.99 +0.10 42 0 0 0
TOTAL PUT 1,141 46,700 +493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 34.74
29JAN26 25.00 C 0.00 0.00 0.00 9.83 -0.07 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.89 -0.01 59 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.83 -0.08 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.81 -0.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.81 -0.07 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.82 -0.06 21 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.82 -0.06 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.83 -0.06 14 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.90 -0.07 15 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.07 -0.07 14 0 40 0
29JAN26 35.00 C 0.52 0.65 0.52 0.49 -0.04 14 20 225 +12
29JAN26 36.00 C 0.26 0.26 0.19 0.16 -0.04 14 29 490 +9
29JAN26 37.00 C 0.10 0.10 0.07 0.05 -0.01 14 96 531 +73
29JAN26 38.00 C 0.02 0.02 0.02 0.01 -0.01 14 30 926 +30
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.94 -0.02 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.93 -0.04 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.94 -0.04 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.90 -0.09 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.88 -0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.89 -0.07 14 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.91 -0.07 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.97 -0.06 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.11 -0.06 15 0 180 0
26FEB26 34.00 C 0.00 0.00 0.00 1.36 -0.06 15 0 17 0
26FEB26 35.00 C 0.85 0.85 0.83 0.81 -0.05 15 3 119 +1
26FEB26 36.00 C 0.50 0.50 0.45 0.44 -0.04 15 21 147 +21
26FEB26 37.00 C 0.26 0.26 0.26 0.21 -0.02 15 50 438 +50
26FEB26 38.00 C 0.12 0.14 0.12 0.09 -0.01 15 25 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 0.00 16 0 311 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 44.00 C 0.02 0.02 0.02 0.01 0.00 24 1 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.12 +0.10 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.12 +0.07 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.12 +0.06 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.16 +0.11 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.17 +0.10 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.97 -0.06 15 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.00 -0.06 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.06 -0.06 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.18 -0.05 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.38 -0.05 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.69 -0.05 16 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.15 -0.03 16 0 350 0
30MAR26 36.00 C 0.75 0.76 0.75 0.75 -0.02 16 8 97 0
30MAR26 37.00 C 0.50 0.50 0.49 0.45 -0.01 16 12 474 +10
30MAR26 38.00 C 0.33 0.33 0.31 0.26 0.00 16 33 161 +21
30MAR26 39.00 C 0.21 0.21 0.21 0.14 0.00 16 17 394 +17
30MAR26 40.00 C 0.13 0.14 0.13 0.07 0.00 16 28 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 0.00 17 0 247 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 17 0 144 0
30MAR26 43.00 C 0.06 0.06 0.06 0.01 0.00 17 3 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29APR26 26.00 C 0.00 0.00 0.00 9.22 - 36 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 8.24 - 33 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 7.25 - 29 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 6.24 - 25 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 5.11 - 16 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 4.20 - 16 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 3.34 - 16 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 2.57 - 16 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 1.92 - 16 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 1.37 - 16 0 0 -
29APR26 36.00 C 1.00 1.00 0.98 0.96 - 16 5 5 -
29APR26 37.00 C 0.00 0.00 0.00 0.63 - 16 0 0 -
29APR26 38.00 C 0.51 0.51 0.51 0.40 - 16 12 12 -
29APR26 39.00 C 0.00 0.00 0.00 0.24 - 16 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 0.14 - 16 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 0.08 - 16 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 0.05 - 17 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 10.35 +0.11 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.35 +0.08 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.37 +0.08 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.39 +0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 +0.12 24 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.30 -0.07 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.43 -0.07 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.62 -0.08 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.89 -0.08 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.25 -0.08 17 0 81 0
29JUN26 35.00 C 1.80 1.80 1.76 1.76 -0.07 18 14 333 +11
29JUN26 36.00 C 0.00 0.00 0.00 1.30 -0.06 17 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.94 -0.06 17 0 420 0
29JUN26 38.00 C 0.79 0.79 0.75 0.66 -0.05 17 6 2,043 +6
29JUN26 39.00 C 0.00 0.00 0.00 0.45 -0.04 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.03 17 0 27 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.35 +0.10 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.35 +0.08 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.40 +0.10 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.05 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.41 +0.07 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 -0.07 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.56 -0.07 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.80 -0.07 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 -0.06 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 -0.06 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.98 -0.07 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.57 -0.06 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 -0.05 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.05 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.04 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.03 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 50 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
29SEP26 50.00 C 0.07 0.07 0.07 0.02 0.00 18 20 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.35 +0.10 30 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.35 +0.08 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.40 +0.10 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.42 +0.06 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.52 +0.05 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.57 -0.07 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.80 -0.07 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.11 -0.07 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.49 -0.07 19 0 46 0
30DEC26 34.00 C 2.57 2.57 2.57 2.94 -0.07 19 10 35 +10
30DEC26 35.00 C 2.19 2.19 2.19 2.38 -0.06 18 1 36 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.06 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 -0.05 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 -0.05 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 -0.05 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 -0.04 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.04 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 2 0
TOTAL CALL 444 22,569 +272
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 14 0 90 0
29JAN26 33.00 P 0.07 0.07 0.07 0.07 +0.01 15 2 693 +2
29JAN26 34.00 P 0.22 0.26 0.21 0.24 0.00 14 93 925 +48
29JAN26 35.00 P 0.63 0.70 0.57 0.66 +0.02 14 108 859 +73
29JAN26 36.00 P 1.36 1.36 1.36 1.39 +0.06 15 4 421 +4
29JAN26 37.00 P 0.00 0.00 0.00 2.26 +0.05 0 0 204 0
29JAN26 38.00 P 0.00 0.00 0.00 3.26 +0.06 0 0 81 -167
29JAN26 39.00 P 0.00 0.00 0.00 4.26 +0.06 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.26 +0.06 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.31 +0.11 56 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.26 +0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.26 +0.06 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.26 +0.06 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.76 +0.06 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 0.00 15 0 260 0
26FEB26 33.00 P 0.15 0.15 0.15 0.21 +0.01 15 5 429 +5
26FEB26 34.00 P 0.44 0.44 0.44 0.46 +0.01 15 11 802 0
26FEB26 35.00 P 0.89 0.89 0.89 0.92 +0.03 15 5 2,817 +5
26FEB26 36.00 P 0.00 0.00 0.00 1.58 +0.06 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.34 +0.04 15 0 97 0
26FEB26 38.00 P 0.00 0.00 0.00 3.27 +0.06 15 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.26 +0.06 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.26 +0.06 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.31 +0.11 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.26 +0.06 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.26 +0.06 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.26 +0.06 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.76 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 200 0
30MAR26 32.00 P 0.20 0.20 0.20 0.20 +0.02 16 3 743 +3
30MAR26 33.00 P 0.37 0.37 0.37 0.39 +0.03 16 17 672 +15
30MAR26 34.00 P 0.00 0.00 0.00 0.69 -0.01 16 0 269 0
30MAR26 35.00 P 1.13 1.13 1.13 1.16 +0.05 16 2 835 +2
30MAR26 36.00 P 1.77 1.77 1.77 1.79 +0.04 17 2 429 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.49 +0.05 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.33 +0.05 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.27 +0.06 16 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.26 +0.06 0 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.31 +0.11 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.26 +0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.26 +0.06 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.26 +0.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.76 +0.06 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.26 +0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.76 +0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.26 +0.06 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 27.00 P 0.01 0.01 0.01 0.01 - 19 30 30 -
29APR26 28.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 0.03 - 17 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.07 - 16 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.14 - 16 0 0 -
29APR26 32.00 P 0.27 0.27 0.27 0.28 - 16 1 1 -
29APR26 33.00 P 0.00 0.00 0.00 0.50 - 16 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.84 - 16 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 1.29 - 16 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 1.90 - 16 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 2.58 - 16 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 3.39 - 16 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 4.29 - 16 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 5.26 - 0 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 6.26 - 0 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 7.26 - 0 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 8.26 - 0 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 17 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 0.00 17 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 0.00 17 0 172 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 0.00 17 0 269 0
29JUN26 32.00 P 0.00 0.00 0.00 0.78 -0.01 17 0 476 0
29JUN26 33.00 P 0.00 0.00 0.00 1.15 -0.01 17 0 233 0
29JUN26 34.00 P 0.00 0.00 0.00 1.60 -0.01 16 0 220 0
29JUN26 35.00 P 0.00 0.00 0.00 2.16 0.00 16 0 252 0
29JUN26 36.00 P 0.00 0.00 0.00 2.87 +0.01 17 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.60 +0.02 17 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.39 +0.02 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.24 +0.03 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.13 +0.04 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 6.83 -0.10 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.77 -0.07 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.71 -0.07 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.68 -0.04 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.64 -0.06 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.61 -0.05 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.55 -0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.51 -0.09 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.50 -0.08 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.48 -0.07 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.92 -0.07 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.38 -0.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.98 +0.07 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.30 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 0.00 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 0.00 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 0.00 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 0.00 18 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 0.00 18 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 0.00 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 0.00 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 +0.01 17 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.53 +0.01 17 0 215 0
29SEP26 36.00 P 0.00 0.00 0.00 3.23 +0.02 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.92 +0.02 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.67 +0.03 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.47 +0.03 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.32 +0.04 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.02 -0.09 14 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.92 -0.08 12 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.86 -0.07 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.91 +0.05 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +0.05 13 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.82 +0.05 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.78 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.75 +0.05 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.71 +0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.62 -0.03 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.00 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 26.00 P 0.20 0.20 0.20 0.19 -0.01 19 20 23 +20
30DEC26 27.00 P 0.00 0.00 0.00 0.30 0.00 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 -0.01 19 0 15 0
30DEC26 29.00 P 0.62 0.65 0.62 0.64 -0.01 19 2 34 +2
30DEC26 30.00 P 0.88 0.88 0.88 0.88 -0.01 19 5 43 +5
30DEC26 31.00 P 0.00 0.00 0.00 1.18 -0.01 19 0 35 0
30DEC26 32.00 P 0.00 0.00 0.00 1.56 -0.01 19 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 0.00 19 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 0.00 20 0 205 0
30DEC26 35.00 P 0.00 0.00 0.00 3.06 0.00 20 0 127 0
30DEC26 36.00 P 0.00 0.00 0.00 3.58 0.00 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.25 +0.01 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.97 +0.02 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.73 +0.02 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.02 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.60 +0.03 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.50 +0.04 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 +0.04 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.36 +0.04 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.33 +0.05 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.30 +0.05 26 0 0 0
TOTAL PUT 310 18,407 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 84.95
29JAN26 57.50 C 0.00 0.00 0.00 27.81 -0.78 77 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.39 -0.68 74 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.29 -0.07 81 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.20 -0.54 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.15 -0.06 61 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.97 -0.91 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.49 -0.90 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.12 -0.80 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.00 -0.42 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.36 -0.65 17 0 39 0
29JAN26 82.50 C 3.20 3.20 3.20 3.49 -0.57 19 1 123 +1
29JAN26 85.00 C 2.00 2.00 2.00 2.07 -0.44 20 1 88 +1
29JAN26 87.50 C 0.00 0.00 0.00 1.07 -0.32 20 0 199 0
29JAN26 90.00 C 0.69 0.69 0.54 0.52 -0.17 21 23 194 +8
29JAN26 92.50 C 0.31 0.31 0.31 0.21 -0.08 21 30 140 +30
29JAN26 95.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 287 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 281 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.51 -0.56 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.29 -0.12 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.36 -0.67 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.15 -0.32 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.26 -0.62 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.72 -1.18 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.22 -0.72 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.56 -0.35 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.11 -0.59 20 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 4.42 -0.81 20 0 115 0
26FEB26 85.00 C 3.16 3.16 3.16 3.05 -0.50 21 2 148 +2
26FEB26 87.50 C 0.00 0.00 0.00 1.99 -0.41 21 0 28 0
26FEB26 90.00 C 1.38 1.38 1.33 1.24 -0.31 21 61 85 +23
26FEB26 92.50 C 0.00 0.00 0.00 0.77 -0.16 22 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 0.43 -0.10 22 0 303 0
26FEB26 97.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 48 0
26FEB26 100.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 119 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 140 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.30 -0.76 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.56 -0.50 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.03 -0.04 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.77 -0.57 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.33 -0.76 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.55 -1.06 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.21 +0.08 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.93 -1.27 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.51 -0.66 35 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.29 -0.41 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.46 -0.77 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.15 -0.64 27 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.13 -0.15 32 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.95 -1.12 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.83 -1.08 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.40 -0.68 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.08 -0.60 22 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 5.52 -0.52 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 4.20 -0.54 23 0 8 0
30MAR26 87.50 C 0.00 0.00 0.00 3.11 -0.47 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 2.25 -0.42 23 0 34 0
30MAR26 92.50 C 0.00 0.00 0.00 1.63 -0.31 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.15 -0.21 24 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 0.77 -0.16 24 0 17 0
30MAR26 100.00 C 0.68 0.68 0.68 0.51 -0.11 24 15 37 +15
30MAR26 102.50 C 0.00 0.00 0.00 0.32 -0.08 24 0 81 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.65 - 38 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 20.98 - 31 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 18.49 - 27 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 16.13 - 26 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 14.19 - 28 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 11.33 - 20 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 10.04 - 26 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 7.75 - 22 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 6.63 - 25 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 4.95 - 23 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 3.87 - 23 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 3.00 - 24 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 2.32 - 24 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 1.72 - 24 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 1.25 - 24 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 0.89 - 24 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 0.63 - 24 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 0.43 - 24 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 0.30 - 24 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 33.12 -0.78 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.21 -0.22 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.23 -0.97 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.91 -0.53 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.03 +0.10 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.05 -0.63 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.60 -0.69 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.80 +0.31 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.19 -0.64 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.45 +0.11 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.29 -0.17 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.48 -0.72 23 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.17 -0.47 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.80 -0.43 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 4.63 -0.37 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.65 -0.31 24 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.84 -0.26 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.19 -0.20 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 1.66 -0.15 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.24 -0.13 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.92 -0.11 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.68 -0.08 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.48 -0.05 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.71 -0.49 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.91 -0.64 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.03 +0.10 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.10 -0.58 25 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.91 -0.38 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.80 -0.01 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.62 -0.21 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.66 -0.27 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.04 -0.17 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.31 -0.82 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.96 -0.74 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.86 -0.56 25 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 5.77 -0.51 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.82 -0.44 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.97 -0.43 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.30 -0.36 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.71 -0.31 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.22 -0.29 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 -0.24 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.46 -0.23 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.16 -0.17 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.92 -0.17 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.75 -0.13 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.59 -0.13 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.03 -0.30 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.14 -0.89 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.34 -0.47 27 0 0 0
30DEC26 70.00 C 17.44 17.44 17.44 17.24 -0.59 26 3 13 +3
30DEC26 72.50 C 0.00 0.00 0.00 15.59 -0.25 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.57 -0.40 26 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 12.05 -0.32 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.62 -0.27 26 0 21 0
30DEC26 82.50 C 0.00 0.00 0.00 9.26 -0.39 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.09 -0.53 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.04 -0.47 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 6.07 -0.46 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 5.27 -0.40 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 -0.37 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.91 -0.33 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.32 -0.31 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.86 -0.27 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.42 -0.25 25 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 2.02 -0.21 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.69 -0.21 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.45 -0.16 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.22 -0.16 25 0 0 0
TOTAL CALL 136 5,619 +83
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 146 0
29JAN26 80.00 P 0.40 0.42 0.38 0.39 +0.09 21 22 299 +16
29JAN26 82.50 P 0.85 1.03 0.85 0.98 +0.20 21 45 326 +31
29JAN26 85.00 P 1.78 2.05 1.78 2.02 +0.35 21 19 350 +13
29JAN26 87.50 P 0.00 0.00 0.00 3.57 +0.52 22 0 222 0
29JAN26 90.00 P 0.00 0.00 0.00 5.48 +0.55 22 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 7.85 +0.70 26 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 10.05 +0.74 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.93 +0.78 39 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 15.12 +0.66 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.55 +0.59 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.05 +0.75 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.55 +0.35 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.05 +0.75 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.55 +0.35 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.06 +0.76 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.50 +0.09 22 0 88 0
26FEB26 80.00 P 0.94 0.94 0.94 0.99 +0.16 22 10 109 +9
26FEB26 82.50 P 0.00 0.00 0.00 1.77 +0.26 22 0 354 0
26FEB26 85.00 P 2.69 2.69 2.69 2.88 +0.39 22 2 184 0
26FEB26 87.50 P 0.00 0.00 0.00 4.36 +0.50 23 0 79 0
26FEB26 90.00 P 0.00 0.00 0.00 6.15 +0.55 23 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 8.22 +0.95 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.18 +0.87 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.93 +0.78 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.12 +0.66 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.75 +0.76 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.05 +0.75 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.03 +0.83 45 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.05 +0.35 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.70 +0.50 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.06 +0.23 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
30MAR26 65.00 P 0.14 0.14 0.14 0.04 +0.01 24 1 21 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.66 +0.07 24 0 74 0
30MAR26 77.50 P 1.11 1.11 1.11 1.13 +0.12 24 11 279 +11
30MAR26 80.00 P 0.00 0.00 0.00 1.81 +0.23 24 0 113 0
30MAR26 82.50 P 0.00 0.00 0.00 2.71 +0.34 24 0 275 0
30MAR26 85.00 P 3.82 3.82 3.82 3.82 +0.41 24 7 340 -7
30MAR26 87.50 P 0.00 0.00 0.00 5.32 +0.48 25 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 7.00 +0.52 25 0 18 0
30MAR26 92.50 P 0.00 0.00 0.00 8.89 +0.53 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.98 +0.67 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.93 +0.50 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.61 +0.90 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.09 +1.05 33 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 20.20 +0.32 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.03 +0.58 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.05 +0.02 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.70 +0.42 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.14 +0.31 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.09 - 24 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.18 - 24 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.34 - 24 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.61 - 24 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 1.01 - 24 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 1.57 - 24 0 0 -
29APR26 80.00 P 2.30 2.30 2.30 2.32 - 24 1 1 -
29APR26 82.50 P 0.00 0.00 0.00 3.28 - 24 0 0 -
29APR26 85.00 P 4.35 4.35 4.35 4.46 - 24 2 2 -
29APR26 87.50 P 0.00 0.00 0.00 5.88 - 25 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 7.51 - 25 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 9.33 - 25 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 11.33 - 26 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 13.09 - 24 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 15.61 - 27 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 18.09 - 29 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 20.20 - 27 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 23.03 - 34 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.74 +0.09 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.09 +0.07 23 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.61 +0.08 23 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.28 +0.16 23 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 3.13 +0.24 23 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 4.16 +0.28 23 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 5.36 +0.35 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.72 +0.39 23 0 48 0
29JUN26 87.50 P 8.10 8.10 8.10 8.28 +0.51 22 1 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.92 -0.07 22 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 11.73 +0.37 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.66 +0.30 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.01 +0.02 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.78 -0.14 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.94 +0.48 14 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.32 +0.63 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.43 +0.30 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.80 +0.35 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.05 +0.41 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.39 +0.35 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 0.00 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 +0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.96 -0.01 24 0 91 0
29SEP26 67.50 P 1.35 1.35 1.35 1.38 +0.04 24 2 85 +2
29SEP26 70.00 P 1.84 1.84 1.84 1.92 +0.06 24 3 81 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.58 +0.09 24 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 3.37 +0.13 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.30 +0.14 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.39 +0.18 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.61 +0.23 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.95 +0.25 24 0 32 0
29SEP26 87.50 P 9.30 9.30 9.30 9.45 +0.29 23 1 17 +1
29SEP26 90.00 P 0.00 0.00 0.00 11.10 +0.39 23 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 12.77 -0.01 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.75 -0.03 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.57 +0.45 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.51 -0.42 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.70 -0.09 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.70 -0.17 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.27 +0.19 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.52 +0.78 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.76 +0.60 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.98 +0.47 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
30DEC26 65.00 P 1.50 1.50 1.50 1.49 +0.01 25 2 9 +2
30DEC26 67.50 P 1.95 1.95 1.95 2.00 +0.07 25 1 116 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.61 +0.10 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.36 +0.11 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 +0.16 24 0 41 0
30DEC26 77.50 P 0.00 0.00 0.00 5.19 +0.18 24 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 6.31 +0.20 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.54 +0.26 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.87 +0.26 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 10.35 +0.32 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.90 +0.30 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 13.74 +0.45 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.55 +0.32 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.21 +0.24 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.63 +0.68 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.61 +0.54 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.17 -0.16 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.50 +0.18 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.88 +0.34 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.87 +0.14 18 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.12 +0.34 0 0 0 0
TOTAL PUT 130 6,443 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.91
29JAN26 9.75 C 0.00 0.00 0.00 5.16 -0.21 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.91 -0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.94 -0.04 42 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.52 +0.03 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.92 -0.08 0 0 5 0
29JAN26 13.50 C 1.58 1.58 1.58 1.44 -0.08 0 15 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.02 -0.09 22 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.66 -0.06 24 0 336 0
29JAN26 15.00 C 0.49 0.55 0.40 0.39 -0.03 24 29 438 +27
29JAN26 15.50 C 0.25 0.26 0.25 0.21 -0.01 25 5 279 +5
29JAN26 16.00 C 0.15 0.18 0.12 0.11 +0.01 26 96 1,042 +3
29JAN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 542 0
29JAN26 17.00 C 0.03 0.03 0.03 0.02 0.00 26 5 589 +5
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.19 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.06 -0.05 69 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.57 -0.01 63 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.05 -0.07 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.94 -0.08 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.00 -0.09 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 -0.03 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.17 -0.09 24 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.85 -0.07 24 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.59 -0.03 25 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.39 -0.04 25 0 90 0
26FEB26 16.00 C 0.27 0.27 0.27 0.26 -0.02 26 2 39 +2
26FEB26 16.50 C 0.20 0.20 0.20 0.16 -0.01 26 2 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 61 0
26FEB26 17.50 C 0.07 0.07 0.07 0.05 -0.01 26 10 74 +10
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.24 -0.13 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.07 -0.06 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.57 -0.01 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.05 -0.12 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 -0.16 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.03 -0.08 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.52 -0.13 19 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 -0.05 26 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 -0.15 26 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 -0.10 27 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.08 -0.08 27 0 132 0
30MAR26 15.00 C 0.84 0.84 0.84 0.84 -0.06 28 15 152 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.64 -0.04 28 0 335 0
30MAR26 16.00 C 0.00 0.00 0.00 0.46 -0.06 28 0 261 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 -0.04 29 0 209 0
30MAR26 17.00 C 0.28 0.28 0.28 0.25 -0.03 29 7 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 87 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 401 0
30MAR26 18.50 C 0.12 0.12 0.12 0.08 -0.01 29 4 154 +4
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.57 - 37 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 4.05 - 29 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 3.55 - 25 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 3.09 - 26 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 2.66 - 27 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 2.29 - 29 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 1.85 - 26 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 1.52 - 27 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 1.23 - 27 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 1.00 - 28 0 0 -
29APR26 15.50 C 0.82 0.82 0.78 0.78 - 28 19 19 -
29APR26 16.00 C 0.64 0.64 0.64 0.62 - 29 2 2 -
29APR26 16.50 C 0.00 0.00 0.00 0.49 - 29 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.37 - 29 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.27 - 29 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.15 - 29 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.08 - 29 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.07 -0.06 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.58 -0.05 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 -0.10 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.06 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.19 -0.16 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.09 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.40 -0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.04 -0.07 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 -0.05 28 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 -0.06 29 0 28 0
29JUN26 15.50 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 -0.05 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.04 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 -0.05 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.07 -0.06 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.61 -0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 -0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.05 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.04 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 -0.09 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 -0.06 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 -0.04 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.03 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.06 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.20 -0.05 30 0 2 0
29SEP26 16.00 C 1.08 1.08 1.08 1.01 -0.05 30 1 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.05 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.04 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.33 -0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.09 -0.10 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.64 -0.10 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 -0.14 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 -0.12 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.04 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 -0.07 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 -0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.02 30 0 0 0
30DEC26 15.00 C 1.69 1.69 1.69 1.64 -0.05 30 20 40 +20
30DEC26 15.50 C 0.00 0.00 0.00 1.44 -0.05 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.04 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 8 0
TOTAL CALL 232 8,170 +91
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29JAN26 13.00 P 0.01 0.01 0.01 0.02 +0.01 28 30 304 +30
29JAN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 103 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 287 0
29JAN26 14.50 P 0.22 0.25 0.22 0.25 +0.05 26 29 306 +10
29JAN26 15.00 P 0.38 0.49 0.38 0.48 +0.09 26 73 349 +73
29JAN26 15.50 P 0.00 0.00 0.00 0.80 +0.07 27 0 355 0
29JAN26 16.00 P 0.85 1.10 0.85 1.20 +0.08 28 4 17 +2
29JAN26 16.50 P 0.00 0.00 0.00 1.66 +0.09 32 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.06 37 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.63 +0.06 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.13 +0.07 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 +0.10 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.12 +0.06 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.12 +0.09 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 204 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 363 0
26FEB26 14.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 115 0
26FEB26 14.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 36 0
26FEB26 15.00 P 0.60 0.60 0.60 0.65 +0.04 27 30 124 +13
26FEB26 15.50 P 0.00 0.00 0.00 0.95 +0.05 27 0 50 0
26FEB26 16.00 P 0.00 0.00 0.00 1.32 +0.05 28 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.73 +0.05 29 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 2.19 +0.06 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.67 +0.10 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 +0.12 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.65 +0.01 40 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.12 +0.06 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.13 -0.05 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 779 0
30MAR26 13.00 P 0.16 0.17 0.16 0.16 -0.01 28 206 261 +178
30MAR26 13.50 P 0.25 0.27 0.25 0.27 0.00 29 150 374 +150
30MAR26 14.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.60 -0.01 28 0 162 0
30MAR26 15.00 P 0.00 0.00 0.00 0.86 +0.02 29 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 1.16 +0.03 29 0 78 0
30MAR26 16.00 P 0.00 0.00 0.00 1.51 +0.04 30 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.89 +0.05 31 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 +0.07 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.75 +0.15 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.21 +0.10 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +0.01 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.12 -0.03 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 -0.04 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.13 +0.10 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.09 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.09 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.21 +0.18 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.11 +0.06 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.12 +0.09 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.09 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.10 +0.04 71 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.15 - 29 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.24 - 29 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.37 - 29 0 0 -
29APR26 14.00 P 0.50 0.51 0.50 0.53 - 29 4 4 -
29APR26 14.50 P 0.66 0.72 0.66 0.73 - 29 41 41 -
29APR26 15.00 P 0.98 0.98 0.98 0.98 - 29 6 6 -
29APR26 15.50 P 0.00 0.00 0.00 1.27 - 29 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 1.59 - 29 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 1.98 - 30 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 2.30 - 28 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 2.81 - 32 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 3.27 - 34 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 3.72 - 34 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 4.19 - 35 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 4.66 - 36 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.02 28 0 75 0
29JUN26 13.00 P 0.49 0.50 0.49 0.50 -0.01 28 18 237 +18
29JUN26 13.50 P 0.00 0.00 0.00 0.68 0.00 28 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 +0.01 28 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.14 +0.02 28 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.41 +0.01 27 0 85 0
29JUN26 15.50 P 1.71 1.71 1.71 1.73 +0.03 27 10 179 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 0.00 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.49 +0.09 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.88 +0.02 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 +0.01 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.71 +0.04 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.18 +0.08 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.62 +0.09 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.06 +0.07 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.54 +0.09 29 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.48 +0.07 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.40 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.40 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.36 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.34 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.01 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 0.00 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.01 28 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 0.00 28 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.01 28 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 +0.02 28 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.02 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.31 +0.02 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 +0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.08 +0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.07 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 +0.07 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 +0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.76 +0.07 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 +0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.62 +0.10 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 +0.06 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 0.00 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 0.00 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 +0.01 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.01 28 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 +0.01 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 +0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.58 +0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.97 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.82 +0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.66 +0.04 28 0 0 0
TOTAL PUT 601 10,287 +474
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 103.30
02JAN26 80.00 C 0.00 0.00 0.00 23.31 -1.07 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 20.81 -1.07 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 18.31 -1.07 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 15.82 -1.07 81 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 13.32 -1.07 67 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 10.82 -1.08 54 0 0 0
02JAN26 95.00 C 7.65 7.65 7.65 8.32 -1.09 42 2 2 0
02JAN26 97.50 C 0.00 0.00 0.00 5.82 -1.21 29 0 0 0
02JAN26 100.00 C 2.90 3.12 2.90 3.35 -1.15 25 17 21 +17
02JAN26 102.50 C 0.97 1.22 0.85 1.21 -0.93 24 546 285 +21
02JAN26 105.00 C 0.39 0.40 0.16 0.22 -0.46 25 992 1,385 +300
02JAN26 107.50 C 0.13 0.14 0.02 0.02 -0.11 27 288 606 -74
02JAN26 110.00 C 0.02 0.02 0.02 0.01 -0.01 36 20 1,383 +13
02JAN26 112.50 C 0.01 0.01 0.01 0.01 0.00 47 20 604 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
02JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 174 0
02JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 787 0
02JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 366 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 259 0
02JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 189 0
09JAN26 80.00 C 0.00 0.00 0.00 23.36 -1.02 0 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 21.11 -0.77 86 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 18.37 -1.01 43 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 15.87 -1.02 34 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 13.37 -1.02 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 10.88 -1.02 27 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 8.42 -1.01 28 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 6.05 -1.01 27 0 0 0
09JAN26 100.00 C 3.80 3.80 3.50 3.82 -1.20 25 31 33 +30
09JAN26 102.50 C 2.00 2.30 1.88 2.18 -0.98 26 193 251 +189
09JAN26 105.00 C 1.15 1.33 0.95 1.07 -0.70 27 360 712 -23
09JAN26 107.50 C 0.65 0.66 0.46 0.47 -0.40 27 300 1,030 +167
09JAN26 110.00 C 0.38 0.38 0.25 0.16 -0.21 27 1,118 1,520 +1,066
09JAN26 112.50 C 0.22 0.22 0.17 0.05 -0.09 28 131 609 +114
09JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 258 0
09JAN26 117.50 C 0.11 0.11 0.07 0.01 -0.01 32 160 200 +130
09JAN26 120.00 C 0.11 0.11 0.11 0.01 0.00 36 126 390 +126
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JAN26 50.00 C 0.00 0.00 0.00 53.43 -0.88 82 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.93 -0.87 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.44 -0.87 67 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.94 -0.89 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.45 -0.89 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.96 -0.89 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.46 -0.90 0 0 902 0
29JAN26 67.50 C 0.00 0.00 0.00 35.97 -0.91 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.31 -1.07 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.98 -0.93 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.49 -0.93 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 26.00 -0.92 35 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.50 -0.94 0 0 38 0
29JAN26 82.50 C 0.00 0.00 0.00 21.11 -0.87 41 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.53 -1.01 28 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 16.07 -1.00 28 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 13.66 -0.99 28 0 1,023 0
29JAN26 92.50 C 0.00 0.00 0.00 11.33 -0.97 28 0 1,257 0
29JAN26 95.00 C 9.15 9.15 9.15 8.86 -1.20 24 21 1,417 -19
29JAN26 97.50 C 0.00 0.00 0.00 6.92 -1.08 26 0 3,133 0
29JAN26 100.00 C 5.80 5.80 5.10 5.26 -1.08 27 306 3,863 -161
29JAN26 102.50 C 4.00 4.12 3.61 3.81 -0.68 28 1,439 5,623 +1,154
29JAN26 105.00 C 3.39 3.39 2.58 2.71 -0.56 28 1,965 8,339 +884
29JAN26 107.50 C 2.16 2.18 1.85 1.86 -0.46 29 568 5,883 +391
29JAN26 110.00 C 1.54 1.58 1.33 1.19 -0.35 29 603 12,652 +131
29JAN26 112.50 C 1.17 1.26 0.98 0.73 -0.25 29 496 1,640 +99
29JAN26 115.00 C 0.82 0.86 0.73 0.43 -0.17 29 277 4,752 +43
29JAN26 117.50 C 0.63 0.64 0.57 0.24 -0.11 29 533 1,833 +277
29JAN26 120.00 C 0.50 0.50 0.45 0.13 -0.07 29 575 2,802 +434
29JAN26 122.50 C 0.48 0.48 0.36 0.07 -0.04 29 110 1,386 +16
29JAN26 125.00 C 0.33 0.35 0.31 0.04 -0.02 29 261 3,510 +10
29JAN26 127.50 C 0.27 0.29 0.27 0.02 -0.01 29 51 2,675 -50
29JAN26 130.00 C 0.23 0.23 0.23 0.01 -0.01 29 31 1,802 +29
29JAN26 132.50 C 0.19 0.23 0.19 0.01 0.00 31 15 1,146 0
29JAN26 135.00 C 0.22 0.22 0.20 0.01 0.00 34 9 10,243 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27,320 0
29JAN26 140.00 C 0.17 0.17 0.17 0.01 0.00 38 50 23,003 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9,401 0
29JAN26 145.00 C 0.12 0.12 0.12 0.01 0.00 42 10 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20,926 0
29JAN26 150.00 C 0.10 0.10 0.10 0.01 0.00 45 350 16,358 +200
29JAN26 152.50 C 0.09 0.09 0.09 0.01 0.00 47 300 3,333 +300
29JAN26 155.00 C 0.08 0.08 0.08 0.01 0.00 49 100 4,239 +100
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 417 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 320 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 237 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 224 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29JAN26 180.00 C 0.02 0.02 0.01 0.01 0.00 65 325 1,823 +325
26FEB26 70.00 C 0.00 0.00 0.00 33.62 -1.21 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 31.17 -1.05 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.49 -1.42 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.22 -1.25 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.86 -1.18 35 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.44 -1.18 34 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.92 -1.31 29 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 16.68 -0.91 31 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.48 -0.86 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.03 -1.50 27 0 371 0
26FEB26 95.00 C 10.30 10.30 10.30 10.16 -1.01 28 1 1,266 0
26FEB26 97.50 C 0.00 0.00 0.00 8.45 -0.97 29 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 6.93 -0.92 30 0 3,120 0
26FEB26 102.50 C 5.40 5.45 5.40 5.59 -0.68 30 162 1,524 0
26FEB26 105.00 C 4.31 4.59 4.30 4.59 -0.46 31 688 4,986 +305
26FEB26 107.50 C 3.56 3.71 3.56 3.58 -0.37 31 497 6,413 -294
26FEB26 110.00 C 3.09 3.09 2.70 2.83 -0.26 31 254 6,690 -55
26FEB26 112.50 C 2.27 2.35 2.20 2.14 -0.20 31 110 1,054 -81
26FEB26 115.00 C 1.91 1.91 1.81 1.60 -0.15 31 85 3,622 -30
26FEB26 117.50 C 1.54 1.54 1.53 1.17 -0.11 31 7 2,651 +2
26FEB26 120.00 C 1.42 1.42 1.20 0.85 -0.08 31 155 6,938 -8
26FEB26 122.50 C 0.96 1.07 0.96 0.61 -0.05 31 22 471 +22
26FEB26 125.00 C 0.90 0.91 0.82 0.43 -0.04 31 198 911 +5
26FEB26 127.50 C 0.74 0.78 0.74 0.30 -0.02 31 253 683 -153
26FEB26 130.00 C 0.67 0.67 0.67 0.20 -0.02 31 30 742 -30
26FEB26 132.50 C 0.58 0.58 0.58 0.14 -0.01 31 6 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.10 0.00 31 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 512 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 466 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 0.00 31 0 342 0
26FEB26 145.00 C 0.31 0.31 0.31 0.02 0.00 32 4 560 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 545 0
26FEB26 150.00 C 0.27 0.27 0.27 0.01 0.00 32 2 401 +2
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
30MAR26 50.00 C 0.00 0.00 0.00 53.68 -1.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.18 -0.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.55 -1.20 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.18 -1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.46 -1.26 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 41.32 -1.01 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.79 -1.12 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.44 -1.04 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.97 -0.95 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.42 -1.08 32 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 28.89 -1.21 24 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 26.73 -0.98 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.60 -0.76 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.33 -1.02 38 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.13 -1.08 37 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 17.95 -0.85 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.44 -0.36 39 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.16 -0.76 36 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.44 -0.71 36 0 1,198 0
30MAR26 97.50 C 0.00 0.00 0.00 11.19 -0.31 37 0 9,972 0
30MAR26 100.00 C 9.00 9.00 9.00 9.14 -0.89 34 10 4,669 0
30MAR26 102.50 C 7.83 7.83 7.83 7.87 -0.72 34 184 8,413 -184
30MAR26 105.00 C 6.79 6.88 6.67 6.73 -0.72 35 461 16,892 -294
30MAR26 107.50 C 5.85 5.85 5.82 5.81 -0.65 35 323 2,475 +323
30MAR26 110.00 C 4.95 5.26 4.95 5.14 -0.40 36 758 16,554 +210
30MAR26 112.50 C 4.43 4.43 4.43 4.31 -0.36 36 16 2,756 -16
30MAR26 115.00 C 4.05 4.05 3.73 3.60 -0.31 36 65 4,179 -54
30MAR26 117.50 C 3.38 3.39 3.36 2.99 -0.26 36 4 2,227 +1
30MAR26 120.00 C 3.00 3.00 3.00 2.46 -0.23 36 3 11,675 +1
30MAR26 122.50 C 0.00 0.00 0.00 2.02 -0.20 36 0 2,182 0
30MAR26 125.00 C 2.20 2.21 2.20 1.65 -0.16 36 25 14,166 +15
30MAR26 127.50 C 1.93 2.00 1.93 1.34 -0.14 36 14 2,609 0
30MAR26 130.00 C 1.74 1.74 1.70 1.08 -0.12 36 13 9,347 +3
30MAR26 132.50 C 1.58 1.58 1.58 0.87 -0.10 36 1 1,082 +1
30MAR26 135.00 C 1.30 1.40 1.30 0.70 -0.08 36 104 13,816 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.56 -0.06 36 0 1,200 0
30MAR26 140.00 C 1.11 1.11 1.11 0.44 -0.06 36 21 10,680 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 473 0
30MAR26 145.00 C 0.93 0.93 0.93 0.28 -0.03 36 2 5,004 0
30MAR26 147.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 1,435 0
30MAR26 150.00 C 0.75 0.76 0.75 0.17 -0.02 36 5 9,848 0
30MAR26 152.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 1,970 0
30MAR26 155.00 C 0.65 0.65 0.65 0.11 -0.01 36 2 1,086 +2
30MAR26 157.50 C 0.62 0.62 0.62 0.08 -0.01 36 2 1,916 0
30MAR26 160.00 C 0.56 0.56 0.56 0.07 0.00 36 2 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 407 0
30MAR26 175.00 C 0.46 0.55 0.46 0.01 0.00 35 207 17,235 +207
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
30MAR26 190.00 C 0.25 0.25 0.25 0.01 0.00 40 4 784 +4
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 325 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 295 0
29APR26 82.50 C 0.00 0.00 0.00 22.61 - 33 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 20.71 - 35 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 18.84 - 36 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 16.98 - 36 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 15.23 - 36 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 13.59 - 36 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 11.71 - 34 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 10.41 - 35 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 9.11 - 35 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 7.99 - 35 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 7.05 - 35 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 6.23 - 36 0 0 -
29APR26 112.50 C 5.70 5.74 5.70 5.48 - 36 31 31 -
29APR26 115.00 C 4.96 4.96 4.96 4.79 - 36 9 9 -
29APR26 117.50 C 4.28 4.28 4.28 4.11 - 36 2 2 -
29APR26 120.00 C 0.00 0.00 0.00 3.51 - 36 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 2.99 - 36 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 2.54 - 36 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 2.15 - 36 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 54.00 -1.33 0 0 21 0
29JUN26 52.50 C 0.00 0.00 0.00 51.59 -1.34 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.25 -1.27 41 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.88 -1.46 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.40 -1.56 39 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 42.06 -1.50 40 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.72 -1.46 40 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.63 -1.20 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.14 -1.34 39 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.82 -1.27 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 30.68 -1.14 38 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 28.56 -1.10 38 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.67 -0.87 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.65 -0.86 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.69 -0.95 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 21.05 -0.86 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.27 -0.92 38 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 17.46 -0.68 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.92 -0.67 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.93 -0.01 39 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 12.84 -0.80 36 0 3,974 0
29JUN26 102.50 C 12.69 12.69 11.76 11.61 -1.08 36 159 2,526 -139
29JUN26 105.00 C 10.70 10.72 10.70 10.57 -0.85 36 326 14,368 -256
29JUN26 107.50 C 9.74 9.83 9.73 9.64 -0.70 37 324 1,560 +181
29JUN26 110.00 C 8.90 8.90 8.90 8.82 -0.64 37 3 7,410 +3
29JUN26 112.50 C 0.00 0.00 0.00 8.01 -0.53 37 0 1,188 0
29JUN26 115.00 C 0.00 0.00 0.00 7.27 -0.40 38 0 7,570 0
29JUN26 117.50 C 0.00 0.00 0.00 6.51 -0.36 38 0 935 0
29JUN26 120.00 C 6.15 6.15 6.08 5.81 -0.34 38 2 6,833 +1
29JUN26 122.50 C 0.00 0.00 0.00 5.19 -0.30 38 0 1,484 0
29JUN26 125.00 C 0.00 0.00 0.00 4.62 -0.28 38 0 7,064 0
29JUN26 127.50 C 0.00 0.00 0.00 4.10 -0.26 37 0 1,280 0
29JUN26 130.00 C 4.47 4.59 4.47 3.64 -0.23 37 54 8,973 +53
29JUN26 132.50 C 0.00 0.00 0.00 3.23 -0.21 37 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 2.86 -0.19 37 0 2,343 0
29JUN26 137.50 C 0.00 0.00 0.00 2.53 -0.17 37 0 453 0
29JUN26 140.00 C 3.10 3.10 3.10 2.23 -0.15 37 10 2,127 +10
29JUN26 142.50 C 0.00 0.00 0.00 1.97 -0.14 37 0 864 0
29JUN26 145.00 C 0.00 0.00 0.00 1.73 -0.13 37 0 2,557 0
29JUN26 147.50 C 2.50 2.50 2.50 1.53 -0.11 37 68 705 +68
29JUN26 150.00 C 0.00 0.00 0.00 1.34 -0.10 37 0 2,986 0
29JUN26 152.50 C 0.00 0.00 0.00 1.18 -0.09 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.01 -0.10 37 0 273 0
29JUN26 157.50 C 0.00 0.00 0.00 0.88 -0.10 37 0 483 0
29JUN26 160.00 C 1.75 1.75 1.75 0.80 -0.06 37 1 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.68 -0.05 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.61 -0.05 37 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.53 -0.05 37 0 833 0
29JUN26 170.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 322 0
29JUN26 172.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.04 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 357 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 158 0
29JUN26 187.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 306 0
29JUN26 200.00 C 0.76 0.76 0.76 0.09 -0.01 37 10 2,169 +10
29SEP26 50.00 C 0.00 0.00 0.00 54.63 -1.57 41 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 52.43 -1.15 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.04 -1.21 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.62 -1.22 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.57 -0.96 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.06 -1.38 40 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 41.07 -0.93 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.80 -0.99 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.61 -1.02 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.52 -1.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.63 -1.26 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.77 -1.06 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.84 -1.06 40 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 26.98 -1.03 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.85 -1.44 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.38 -0.83 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.07 -0.83 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.48 -0.78 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.48 -0.71 40 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 17.66 -0.81 38 0 536 0
29SEP26 100.00 C 18.30 18.70 18.30 16.51 +0.07 39 4 2,771 0
29SEP26 102.50 C 0.00 0.00 0.00 15.21 -0.75 38 0 2,672 0
29SEP26 105.00 C 14.00 14.00 14.00 13.89 -0.81 38 540 968 -20
29SEP26 107.50 C 0.00 0.00 0.00 12.92 -0.74 38 0 365 0
29SEP26 110.00 C 12.25 12.25 11.88 12.02 -0.69 38 19 2,007 +1
29SEP26 112.50 C 0.00 0.00 0.00 11.10 -0.78 38 0 598 0
29SEP26 115.00 C 0.00 0.00 0.00 10.37 -0.64 39 0 1,714 0
29SEP26 117.50 C 9.80 9.80 9.80 9.78 -0.38 39 4 620 0
29SEP26 120.00 C 9.10 9.10 9.10 9.01 -0.36 39 2 923 -2
29SEP26 122.50 C 0.00 0.00 0.00 8.30 -0.34 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.64 -0.31 39 0 1,232 0
29SEP26 127.50 C 0.00 0.00 0.00 7.03 -0.29 39 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.46 -0.27 39 0 2,857 0
29SEP26 132.50 C 0.00 0.00 0.00 5.94 -0.25 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.45 -0.24 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.01 -0.21 39 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 4.59 -0.20 39 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.21 -0.19 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.86 -0.17 39 0 202 0
29SEP26 147.50 C 4.46 4.46 4.46 3.54 -0.15 39 1 1 +1
29SEP26 150.00 C 0.00 0.00 0.00 3.24 -0.14 39 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 2.97 -0.13 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.72 -0.12 39 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.49 -0.11 39 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 2.27 -0.11 39 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 36.16 -1.20 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.33 -1.09 40 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 32.49 -1.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.66 -1.05 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.23 -0.97 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.69 -0.55 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.05 -0.57 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.35 -1.04 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.86 -0.64 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.32 -1.18 38 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.31 -0.48 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.50 -0.19 40 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.79 -0.72 39 0 393 0
30DEC26 105.00 C 16.60 16.60 16.60 16.84 -0.59 39 1 9 0
30DEC26 107.50 C 0.00 0.00 0.00 15.69 -0.59 39 0 4 0
30DEC26 110.00 C 0.00 0.00 0.00 14.79 -0.72 39 0 42 0
30DEC26 112.50 C 14.40 14.40 13.90 13.96 -0.52 39 20 20 +20
30DEC26 115.00 C 0.00 0.00 0.00 13.28 -0.36 40 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 12.36 -0.51 39 0 18 0
30DEC26 120.00 C 11.50 11.50 11.50 11.64 -0.42 39 2 279 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.89 -0.40 39 0 223 0
30DEC26 125.00 C 10.40 10.40 10.40 10.19 -0.38 39 1 431 0
30DEC26 127.50 C 0.00 0.00 0.00 9.53 -0.35 39 0 188 0
30DEC26 130.00 C 0.00 0.00 0.00 8.91 -0.33 39 0 167 0
30DEC26 132.50 C 0.00 0.00 0.00 8.32 -0.32 39 0 66 0
30DEC26 135.00 C 0.00 0.00 0.00 7.73 -0.35 39 0 30 0
30DEC26 137.50 C 8.06 8.06 8.06 7.26 -0.29 39 16 46 +16
30DEC26 140.00 C 7.37 7.37 7.37 6.78 -0.27 39 2 49 0
30DEC26 142.50 C 0.00 0.00 0.00 6.33 -0.26 39 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 5.91 -0.24 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.52 -0.23 39 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.15 -0.21 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 4.81 -0.20 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.49 -0.18 39 0 11 0
30DEC26 157.50 C 0.00 0.00 0.00 4.19 -0.17 39 0 2 0
30DEC26 160.00 C 5.04 5.15 5.04 3.90 -0.17 39 6 136 +6
TOTAL CALL 19,016 586,749 +6,097
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
02JAN26 97.50 P 0.01 0.01 0.01 0.01 0.00 34 52 167 +50
02JAN26 100.00 P 0.06 0.09 0.06 0.04 0.00 26 125 863 +119
02JAN26 102.50 P 0.20 0.80 0.20 0.44 +0.11 25 703 1,388 +414
02JAN26 105.00 P 1.40 2.50 1.40 1.95 +0.58 27 337 600 -24
02JAN26 107.50 P 0.00 0.00 0.00 4.33 +1.02 41 0 9 0
02JAN26 110.00 P 0.00 0.00 0.00 6.90 +1.03 63 0 0 -3
02JAN26 112.50 P 0.00 0.00 0.00 9.48 +1.28 86 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 12.05 +1.35 108 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 14.63 +1.43 129 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 17.20 +1.50 150 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 19.77 +1.57 170 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 22.27 +1.57 185 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 24.77 +1.57 199 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 90.00 P 0.03 0.03 0.03 0.01 0.00 35 30 30 +30
09JAN26 92.50 P 0.07 0.07 0.07 0.01 0.00 28 210 240 +210
09JAN26 95.00 P 0.00 0.00 0.00 0.05 0.00 28 0 74 0
09JAN26 97.50 P 0.28 0.33 0.28 0.18 +0.01 27 41 224 +38
09JAN26 100.00 P 0.55 0.75 0.55 0.58 +0.07 27 211 276 +155
09JAN26 102.50 P 1.08 1.69 1.08 1.41 +0.26 28 229 1,700 +202
09JAN26 105.00 P 2.96 2.96 2.96 2.81 +0.53 28 26 363 0
09JAN26 107.50 P 4.90 4.90 4.90 4.73 +0.79 30 30 57 +27
09JAN26 110.00 P 0.00 0.00 0.00 6.90 +0.88 31 0 5 0
09JAN26 112.50 P 0.00 0.00 0.00 9.48 +1.20 42 0 8 0
09JAN26 115.00 P 0.00 0.00 0.00 12.05 +1.34 52 0 3 0
09JAN26 117.50 P 0.00 0.00 0.00 14.63 +1.43 62 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 17.20 +1.50 72 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 19.77 +1.57 82 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 22.27 +1.57 89 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 24.77 +1.50 96 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 860 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 791 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6,924 0
29JAN26 82.50 P 0.12 0.12 0.12 0.01 0.00 30 10 1,396 +10
29JAN26 85.00 P 0.17 0.17 0.17 0.02 0.00 29 6 2,264 0
29JAN26 87.50 P 0.23 0.23 0.21 0.06 +0.01 29 61 2,740 +26
29JAN26 90.00 P 0.30 0.34 0.30 0.14 +0.02 29 33 4,282 +27
29JAN26 92.50 P 0.46 0.53 0.46 0.31 +0.05 29 209 9,259 +97
29JAN26 95.00 P 0.74 0.86 0.74 0.61 +0.07 29 719 6,457 +122
29JAN26 97.50 P 1.12 1.37 1.10 1.13 +0.16 29 1,177 7,761 -745
29JAN26 100.00 P 1.81 2.17 1.80 1.87 +0.22 29 404 15,251 +93
29JAN26 102.50 P 2.56 3.26 2.56 2.94 +0.40 29 1,708 4,422 +1,095
29JAN26 105.00 P 4.20 4.60 4.20 4.28 +0.55 29 33 1,642 +20
29JAN26 107.50 P 0.00 0.00 0.00 5.95 +0.59 30 0 704 0
29JAN26 110.00 P 8.10 8.10 8.10 7.86 +0.80 31 15 346 -5
29JAN26 112.50 P 0.00 0.00 0.00 9.99 +0.79 32 0 74 0
29JAN26 115.00 P 12.88 12.88 12.22 12.22 +0.81 33 5 83 +3
29JAN26 117.50 P 0.00 0.00 0.00 14.63 +1.27 37 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 17.20 +1.45 42 0 105 0
29JAN26 122.50 P 0.00 0.00 0.00 19.77 +1.57 47 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 22.27 +1.57 51 0 196 0
29JAN26 127.50 P 0.00 0.00 0.00 24.77 +1.50 55 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 26.70 +1.00 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 29.20 +1.00 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 31.70 +1.00 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.20 +1.00 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 36.70 +1.00 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 39.20 +1.00 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 41.70 +1.00 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.20 +1.00 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 46.70 +1.00 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 49.20 +1.00 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 51.70 +1.00 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.20 +1.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 56.70 +1.00 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.20 +1.00 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 61.70 +1.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.20 +1.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 66.70 +1.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.20 +1.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 71.70 +1.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.20 +1.00 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 76.70 +1.00 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 402 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 1,643 0
26FEB26 82.50 P 0.34 0.34 0.34 0.15 +0.04 31 2 1,098 0
26FEB26 85.00 P 0.42 0.46 0.42 0.27 +0.07 31 24 2,535 +24
26FEB26 87.50 P 0.00 0.00 0.00 0.47 +0.11 31 0 6,278 0
26FEB26 90.00 P 0.90 0.90 0.85 0.77 +0.17 31 62 8,920 +20
26FEB26 92.50 P 1.03 1.29 1.03 1.20 +0.24 31 44 2,772 +40
26FEB26 95.00 P 1.61 1.81 1.61 1.77 +0.32 31 1,077 6,795 +403
26FEB26 97.50 P 2.25 2.55 2.25 2.50 +0.46 31 507 5,115 +224
26FEB26 100.00 P 3.14 3.50 3.01 3.41 +0.58 31 223 8,981 +148
26FEB26 102.50 P 3.96 4.50 3.96 4.44 +0.47 31 272 3,960 +272
26FEB26 105.00 P 5.67 5.67 5.67 5.98 +0.88 32 1 1,396 0
26FEB26 107.50 P 0.00 0.00 0.00 7.53 +0.90 32 0 166 0
26FEB26 110.00 P 0.00 0.00 0.00 9.26 +0.79 33 0 444 0
26FEB26 112.50 P 10.65 11.24 10.65 11.16 +0.92 33 3 250 0
26FEB26 115.00 P 0.00 0.00 0.00 13.21 +0.93 34 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 15.38 +1.03 35 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 17.66 +0.97 37 0 153 0
26FEB26 122.50 P 0.00 0.00 0.00 20.03 +1.29 38 0 100 0
26FEB26 125.00 P 0.00 0.00 0.00 22.44 +1.19 41 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 24.81 +1.53 42 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 26.94 +1.20 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.58 +1.38 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.18 +1.48 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.33 +1.13 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.87 +1.17 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.32 +1.05 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 41.90 +1.14 52 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.37 +1.12 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 46.87 +1.12 55 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.37 +1.12 57 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 51.86 +1.11 58 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.35 +1.10 60 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 56.85 +1.09 62 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.28 +1.02 61 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 61.82 +1.06 64 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.28 +1.02 64 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 66.84 +1.08 68 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.39 +1.13 72 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 71.89 +1.13 74 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.34 +1.09 73 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 76.86 +1.12 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30MAR26 60.00 P 0.13 0.13 0.12 0.01 0.00 39 31 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 228 0
30MAR26 65.00 P 0.20 0.20 0.20 0.02 0.00 36 8 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 2,590 0
30MAR26 72.50 P 0.38 0.38 0.38 0.12 +0.01 36 6 361 -6
30MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 10,635 0
30MAR26 77.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 6,757 0
30MAR26 80.00 P 0.72 0.72 0.72 0.51 +0.06 36 100 7,882 +100
30MAR26 82.50 P 0.00 0.00 0.00 0.77 +0.09 36 0 5,826 0
30MAR26 85.00 P 1.08 1.29 1.08 1.11 +0.13 36 60 37,706 0
30MAR26 87.50 P 0.00 0.00 0.00 1.54 +0.18 36 0 12,717 0
30MAR26 90.00 P 2.06 2.15 2.06 2.07 +0.21 36 136 35,042 -130
30MAR26 92.50 P 0.00 0.00 0.00 2.73 +0.38 36 0 4,055 0
30MAR26 95.00 P 3.17 3.51 3.17 3.48 +0.43 36 161 18,890 +8
30MAR26 97.50 P 4.17 4.43 4.17 4.43 +0.56 36 432 9,003 +4
30MAR26 100.00 P 5.21 5.43 5.21 5.50 +0.66 36 23 24,937 +5
30MAR26 102.50 P 6.45 6.78 6.21 6.73 +0.78 36 475 7,407 -466
30MAR26 105.00 P 7.96 8.12 7.96 8.14 +0.76 37 408 26,469 -37
30MAR26 107.50 P 9.57 9.62 9.57 9.64 +0.92 37 80 1,513 -70
30MAR26 110.00 P 11.40 11.40 11.40 11.28 +0.87 37 1 20,563 -1
30MAR26 112.50 P 0.00 0.00 0.00 13.05 +0.92 38 0 2,620 0
30MAR26 115.00 P 0.00 0.00 0.00 14.89 +0.92 38 0 5,929 0
30MAR26 117.50 P 0.00 0.00 0.00 16.40 +0.77 36 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 18.95 +0.84 39 0 7,623 0
30MAR26 122.50 P 0.00 0.00 0.00 21.10 +1.22 40 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 23.19 +1.15 40 0 1,159 0
30MAR26 127.50 P 0.00 0.00 0.00 25.36 +0.80 40 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 27.95 +1.15 43 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 30.12 +1.06 43 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 32.37 +1.26 42 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 34.87 +1.37 44 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 37.19 +1.01 44 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.55 +1.28 44 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 41.90 +0.97 43 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 44.37 +0.93 45 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 46.87 +0.95 46 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.37 +0.97 48 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 51.89 +0.98 50 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 54.63 +1.37 56 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 56.89 +1.03 53 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.56 +1.20 58 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 61.87 +1.01 55 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.63 +1.27 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.84 +0.98 58 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 69.63 +1.27 65 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.13 +1.27 67 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 74.39 +1.03 63 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 76.87 +1.01 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.39 +1.03 66 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.12 +1.37 72 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.35 +1.11 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.12 +1.38 74 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.20 +0.81 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 91.85 +1.10 71 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.62 +1.27 78 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.79 +1.04 71 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 101.70 +0.85 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 106.79 +1.04 75 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 111.84 +1.11 79 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.11 +1.38 88 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 121.70 +0.82 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 126.91 +1.07 88 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.70 +0.96 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.11 +1.37 96 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 141.70 +0.82 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 146.83 +1.11 93 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 151.83 +0.96 94 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 156.70 +0.83 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 161.70 +0.97 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 166.78 +1.05 98 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 171.70 +0.97 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 176.70 +0.83 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 181.82 +1.11 104 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 186.78 +0.95 104 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 191.70 +0.98 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 196.89 +1.17 111 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 206.70 +0.98 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 216.81 +1.11 114 0 0 0
29APR26 82.50 P 1.30 1.40 1.30 1.26 - 36 5 5 -
29APR26 85.00 P 1.78 1.78 1.78 1.69 - 36 1 1 -
29APR26 87.50 P 0.00 0.00 0.00 2.20 - 36 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 2.87 - 36 0 0 -
29APR26 92.50 P 3.29 3.60 3.29 3.60 - 36 4 4 -
29APR26 95.00 P 4.04 4.38 4.04 4.43 - 36 78 78 -
29APR26 97.50 P 0.00 0.00 0.00 5.39 - 36 0 0 -
29APR26 100.00 P 6.38 6.50 6.22 6.36 - 35 12 12 -
29APR26 102.50 P 0.00 0.00 0.00 7.79 - 36 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 9.19 - 37 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 10.69 - 37 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 12.33 - 37 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 14.01 - 38 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 15.84 - 38 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 17.73 - 38 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 19.74 - 39 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 21.80 - 39 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 23.96 - 40 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 25.93 - 39 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 121 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.04 37 0 196 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.04 37 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.85 +0.08 37 0 430 0
29JUN26 75.00 P 1.30 1.40 1.30 1.13 +0.08 37 14 9,359 0
29JUN26 77.50 P 0.00 0.00 0.00 1.51 +0.12 37 0 816 0
29JUN26 80.00 P 0.00 0.00 0.00 1.93 +0.15 37 0 9,676 0
29JUN26 82.50 P 0.00 0.00 0.00 2.45 +0.16 37 0 1,923 0
29JUN26 85.00 P 3.10 3.10 3.10 3.06 +0.26 37 35 2,494 -35
29JUN26 87.50 P 0.00 0.00 0.00 3.74 +0.32 38 0 1,422 0
29JUN26 90.00 P 4.50 4.50 4.43 4.42 +0.32 37 13 5,828 +12
29JUN26 92.50 P 5.40 5.40 5.40 5.32 +0.49 37 10 2,602 0
29JUN26 95.00 P 0.00 0.00 0.00 6.05 +0.32 36 0 11,719 0
29JUN26 97.50 P 7.30 7.30 7.30 7.34 +0.60 37 4 6,747 0
29JUN26 100.00 P 8.40 8.61 8.40 8.60 +0.78 38 30 11,863 -4
29JUN26 102.50 P 9.54 9.92 9.54 9.88 +0.84 38 24 5,133 -23
29JUN26 105.00 P 11.09 11.39 11.09 11.22 +0.80 38 55 18,413 -7
29JUN26 107.50 P 0.00 0.00 0.00 12.76 +0.87 38 0 3,317 0
29JUN26 110.00 P 0.00 0.00 0.00 14.40 +0.93 38 0 10,781 0
29JUN26 112.50 P 0.00 0.00 0.00 16.06 +1.03 39 0 1,041 0
29JUN26 115.00 P 0.00 0.00 0.00 17.76 +0.79 39 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 19.61 +0.70 39 0 717 0
29JUN26 120.00 P 21.13 21.96 21.13 21.08 +0.51 38 22 5,874 -10
29JUN26 122.50 P 0.00 0.00 0.00 23.44 +0.93 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 25.24 +0.71 39 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 27.38 +0.65 40 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 29.41 +0.63 40 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 31.61 +0.66 40 0 770 0
29JUN26 135.00 P 34.20 34.20 34.20 33.08 -0.13 37 30 1,518 0
29JUN26 137.50 P 0.00 0.00 0.00 35.98 +0.99 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 38.20 +1.01 41 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 40.39 +0.84 41 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 42.51 +0.80 40 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.03 +1.08 41 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 47.42 +1.44 42 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.17 +1.51 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 52.17 +1.18 42 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.73 +1.20 44 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.15 +1.18 44 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.58 +1.19 45 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 61.94 +1.08 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.63 +1.27 48 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.00 +1.14 47 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.63 +1.27 50 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.13 +1.27 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.62 +1.26 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.93 +1.07 51 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.58 +1.22 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.12 +1.37 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.61 +1.37 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.12 +1.38 57 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.42 +1.03 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 91.93 +1.18 57 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 94.62 +1.27 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.09 +1.34 60 0 0 0
29SEP26 50.00 P 0.50 0.50 0.50 0.11 +0.02 39 8 198 +8
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 +0.04 39 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.06 39 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 +0.08 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.20 +0.09 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 +0.12 39 0 1,222 0
29SEP26 72.50 P 0.00 0.00 0.00 1.93 +0.13 39 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.40 +0.18 39 0 943 0
29SEP26 77.50 P 2.84 3.10 2.84 2.94 +0.20 39 10 1,149 +10
29SEP26 80.00 P 3.66 3.66 3.65 3.54 +0.23 39 64 2,928 -30
29SEP26 82.50 P 0.00 0.00 0.00 4.24 +0.29 39 0 2,428 0
29SEP26 85.00 P 4.83 4.83 4.83 4.96 +0.37 39 34 3,941 0
29SEP26 87.50 P 5.53 5.53 5.53 5.74 +0.41 39 46 1,112 +16
29SEP26 90.00 P 6.47 6.47 6.47 6.60 +0.35 39 2 2,178 +2
29SEP26 92.50 P 0.00 0.00 0.00 7.58 +0.48 38 0 1,921 0
29SEP26 95.00 P 0.00 0.00 0.00 8.61 +0.51 38 0 5,674 0
29SEP26 97.50 P 0.00 0.00 0.00 9.75 +0.64 38 0 2,078 0
29SEP26 100.00 P 10.35 10.92 10.35 11.00 +0.65 38 65 2,518 +33
29SEP26 102.50 P 0.00 0.00 0.00 12.37 +0.88 39 0 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 13.74 +0.81 39 500 1,719 +215
29SEP26 107.50 P 0.00 0.00 0.00 15.21 +0.79 39 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 16.86 +1.01 39 0 1,565 0
29SEP26 112.50 P 0.00 0.00 0.00 18.52 +1.15 40 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 20.28 +0.96 40 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 21.60 +0.74 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 23.42 +0.75 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 25.18 +0.62 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.10 +0.20 39 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 29.08 +0.70 39 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 31.06 +0.70 39 0 397 0
29SEP26 132.50 P 0.00 0.00 0.00 33.12 +0.73 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.77 +1.01 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.90 +1.05 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 39.60 +0.94 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.20 +1.09 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.39 +1.12 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.12 +0.65 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.91 +1.53 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 50.57 +0.64 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.83 +0.65 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.21 +0.75 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.29 +0.53 40 0 0 0
30DEC26 72.50 P 3.17 3.17 3.17 2.96 +0.15 39 2 77 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.51 +0.16 39 0 100 0
30DEC26 77.50 P 4.06 4.06 4.06 4.19 +0.21 39 2 49 0
30DEC26 80.00 P 5.06 5.09 5.06 4.90 +0.32 39 4 2,373 +2
30DEC26 82.50 P 5.80 5.80 5.80 5.68 +0.28 39 2 279 0
30DEC26 85.00 P 0.00 0.00 0.00 6.50 +0.30 39 0 419 0
30DEC26 87.50 P 7.15 7.49 7.15 7.40 +0.38 39 33 308 +30
30DEC26 90.00 P 8.00 8.38 8.00 8.42 +0.51 39 51 343 +34
30DEC26 92.50 P 9.18 9.18 9.18 9.41 +0.52 39 30 135 +20
30DEC26 95.00 P 10.40 10.50 10.40 10.51 +0.71 39 32 416 +32
30DEC26 97.50 P 11.49 11.68 11.49 11.70 +0.77 39 90 365 +30
30DEC26 100.00 P 12.64 13.03 12.64 12.87 +0.72 39 66 3,380 -29
30DEC26 102.50 P 14.18 14.21 14.17 14.16 +0.59 39 94 98 -63
30DEC26 105.00 P 15.35 15.76 15.35 15.66 +0.72 39 217 248 +202
30DEC26 107.50 P 17.09 17.20 17.09 17.14 +0.74 39 32 56 +3
30DEC26 110.00 P 18.66 18.84 18.64 18.67 +0.73 39 240 263 0
30DEC26 112.50 P 0.00 0.00 0.00 20.37 +0.83 40 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 22.15 +1.02 40 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 23.71 +0.87 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 25.03 +0.59 39 0 72 0
30DEC26 122.50 P 0.00 0.00 0.00 27.07 +0.59 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.84 +0.56 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 30.86 +0.61 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.20 +1.08 41 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 34.81 +0.65 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.84 +0.67 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.82 +0.69 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 40.90 +0.79 41 0 8 0
30DEC26 142.50 P 0.00 0.00 0.00 43.46 +1.38 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.49 +0.94 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.63 +0.94 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.81 +0.96 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 51.42 +0.39 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.83 +0.59 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.96 +0.51 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.76 +1.47 43 0 51 0
TOTAL PUT 12,471 596,853 +2,949
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 13.11
29JAN26 9.00 C 0.00 0.00 0.00 4.13 - 0 0 0 -
29JAN26 9.25 C 0.00 0.00 0.00 3.88 +0.41 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.68 +0.48 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.36 +0.40 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.12 +0.40 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.69 +0.43 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.17 +0.42 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.72 +0.38 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.31 +0.32 40 0 0 0
29JAN26 12.50 C 0.80 0.80 0.77 0.99 +0.30 42 54 21 -32
29JAN26 13.00 C 0.62 0.69 0.57 0.69 +0.24 42 25 235 +14
29JAN26 13.50 C 0.30 0.42 0.30 0.43 +0.15 39 105 86 -56
29JAN26 14.00 C 0.20 0.27 0.20 0.27 +0.10 39 63 117 -40
29JAN26 14.50 C 0.14 0.14 0.14 0.17 +0.07 40 1 212 0
29JAN26 15.00 C 0.10 0.10 0.10 0.10 +0.04 40 5 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.13 - 0 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.90 +0.42 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.72 +0.47 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.41 +0.42 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.20 +0.42 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.71 +0.39 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.25 +0.41 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.83 +0.38 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.45 +0.32 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.14 +0.31 37 0 0 0
26FEB26 13.00 C 0.68 0.75 0.68 0.85 +0.26 37 33 32 +32
26FEB26 13.50 C 0.55 0.55 0.55 0.62 +0.21 36 5 36 +5
26FEB26 14.00 C 0.00 0.00 0.00 0.43 +0.15 36 0 200 0
26FEB26 14.50 C 0.00 0.00 0.00 0.31 +0.12 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.21 +0.09 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 +0.06 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.41 +0.47 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.16 +0.47 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.92 +0.47 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.67 +0.47 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.42 +0.47 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.17 +0.42 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.93 +0.43 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 +0.40 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.45 +0.42 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 +0.41 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.01 +0.49 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.72 +0.41 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.41 +0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.20 +0.35 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.82 +0.40 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.33 +0.37 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.97 +0.37 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 +0.33 35 0 0 0
30MAR26 12.50 C 1.23 1.23 1.23 1.34 +0.33 37 15 15 +15
30MAR26 13.00 C 0.00 0.00 0.00 1.04 +0.27 36 0 1,001 0
30MAR26 13.50 C 0.75 0.75 0.75 0.82 +0.23 36 1 32 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.63 +0.19 36 0 0 0
30MAR26 14.50 C 0.42 0.42 0.42 0.47 +0.15 36 2 1,711 -2
30MAR26 15.00 C 0.00 0.00 0.00 0.36 +0.12 36 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 +0.09 36 0 100 0
30MAR26 16.00 C 0.17 0.17 0.17 0.19 +0.07 36 2 60 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.14 +0.06 36 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 3 0
30MAR26 17.50 C 0.07 0.07 0.07 0.07 +0.03 36 30 30 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.18 - 0 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 4.01 - 39 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.82 - 43 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 3.59 - 42 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 3.37 - 41 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 2.82 - 31 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 2.44 - 34 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 2.00 - 31 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 1.72 - 34 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 1.39 - 33 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 1.16 - 34 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.95 - 35 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.74 - 34 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.59 - 35 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.45 - 34 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.35 - 35 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.26 - 34 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.20 - 34 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.15 - 34 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 5.17 +0.39 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.93 +0.37 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.68 +0.36 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 +0.36 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.19 +0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.01 +0.36 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.82 +0.39 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 +0.40 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.41 +0.42 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.93 +0.34 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 +0.40 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.36 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.89 +0.36 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 +0.27 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 +0.29 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 +0.25 35 0 150 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 +0.22 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 +0.20 35 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 +0.16 35 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 +0.14 35 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 +0.12 35 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.11 35 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.07 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 - 34 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 4.08 +0.43 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.43 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 +0.42 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 +0.32 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.33 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 +0.29 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.30 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.02 +0.24 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 +0.32 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 +0.29 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.35 +0.25 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 +0.22 34 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.19 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.17 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.16 34 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.15 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.12 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.10 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.08 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.08 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.06 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 - 33 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.14 +0.42 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 +0.41 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 +0.40 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.55 +0.39 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.19 +0.37 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.86 +0.35 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 +0.38 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 +0.30 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 +0.27 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 +0.25 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 +0.23 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.22 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.19 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 +0.20 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.15 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.12 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.15 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.10 33 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.11 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.09 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.10 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.09 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.07 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.07 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 10 0
TOTAL CALL 341 11,990 -35
29JAN26 9.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 145 0
29JAN26 11.50 P 0.13 0.13 0.13 0.09 -0.08 41 60 175 +60
29JAN26 12.00 P 0.29 0.29 0.24 0.18 -0.14 41 50 519 -17
29JAN26 12.50 P 0.36 0.36 0.36 0.32 -0.19 40 14 133 +14
29JAN26 13.00 P 0.00 0.00 0.00 0.51 -0.25 39 0 126 0
29JAN26 13.50 P 0.00 0.00 0.00 0.78 -0.31 38 0 128 0
29JAN26 14.00 P 0.00 0.00 0.00 1.11 -0.40 38 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.53 -0.41 40 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 1.96 -0.43 40 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.44 -0.43 43 0 250 0
29JAN26 16.00 P 0.00 0.00 0.00 2.90 -0.46 40 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 3.39 -0.47 0 0 215 0
29JAN26 17.00 P 0.00 0.00 0.00 3.89 -0.47 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.39 -0.47 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.89 -0.47 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.39 -0.47 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.89 -0.47 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.39 -0.47 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.89 -0.47 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.96 -0.40 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.89 -0.47 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.89 -0.47 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 3 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 -0.06 36 0 29 0
26FEB26 11.50 P 0.00 0.00 0.00 0.17 -0.09 36 0 2 0
26FEB26 12.00 P 0.00 0.00 0.00 0.29 -0.14 37 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 0.44 -0.19 35 0 44 0
26FEB26 13.00 P 0.82 0.82 0.80 0.65 -0.24 35 33 19 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.91 -0.30 34 0 238 0
26FEB26 14.00 P 0.00 0.00 0.00 1.24 -0.35 35 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.63 -0.37 36 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.03 -0.36 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.47 -0.40 36 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.95 -0.42 38 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.40 -0.46 35 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 3.91 -0.45 41 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.46 -0.40 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.89 -0.47 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.39 -0.47 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.89 -0.47 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.39 -0.47 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.89 -0.47 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.96 -0.40 75 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.89 -0.47 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.89 -0.47 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.07 36 0 80 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.10 36 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.43 -0.13 36 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.16 36 0 14 0
30MAR26 13.00 P 0.96 1.00 0.96 0.82 -0.21 35 45 1,046 +45
30MAR26 13.50 P 0.00 0.00 0.00 1.08 -0.27 35 0 19 0
30MAR26 14.00 P 1.58 1.58 1.58 1.43 -0.27 36 6 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.76 -0.33 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.21 -0.32 38 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 -0.38 34 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 -0.40 35 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.40 -0.48 30 0 3 0
30MAR26 17.00 P 0.00 0.00 0.00 4.01 -0.35 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.48 -0.38 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.89 -0.47 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.39 -0.47 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.89 -0.47 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.39 -0.47 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.89 -0.47 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.96 -0.40 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.89 -0.47 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.89 -0.47 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.89 -0.47 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.03 - 34 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.05 - 35 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.06 - 34 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.14 - 34 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.23 - 35 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.35 - 35 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.50 - 34 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.68 - 34 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.90 - 34 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.16 - 33 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 1.47 - 33 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 1.87 - 35 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 2.27 - 36 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 2.59 - 33 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 3.12 - 38 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 3.44 - 31 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 4.02 - 40 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.05 35 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.08 35 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 -0.11 34 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 -0.15 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 -0.17 34 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.20 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 -0.23 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.26 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 -0.28 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 -0.30 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.93 -0.32 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 -0.34 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.77 -0.37 33 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 -0.42 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 -0.36 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.08 -0.40 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.54 -0.41 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 -0.31 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.57 -0.34 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.03 -0.36 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.00 -0.45 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.97 -0.46 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.95 -0.46 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.93 -0.47 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.07 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.10 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.12 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.14 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 -0.14 35 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.16 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 -0.23 35 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.24 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.29 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 -0.25 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 -0.27 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 -0.27 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 -0.29 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 -0.33 38 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 -0.29 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 -0.30 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 -0.36 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.81 -0.38 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.29 -0.37 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 -0.43 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 -0.43 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.05 -0.44 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.01 -0.45 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.97 -0.46 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 - 33 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.09 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.12 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.13 34 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.14 34 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.18 34 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 -0.20 34 0 85 0
30DEC26 13.00 P 1.77 1.77 1.77 1.72 -0.22 34 2 55 +2
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.25 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 -0.26 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.26 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 -0.27 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.22 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 -0.22 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 -0.23 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 -0.31 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 -0.32 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 -0.36 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.38 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.29 -0.37 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 -0.42 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.14 -0.43 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.08 -0.43 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.03 -0.45 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.99 -0.45 33 0 0 0
TOTAL PUT 210 6,505 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 39.30
02JAN26 30.00 C 0.00 0.00 0.00 9.31 -0.07 139 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 8.31 -0.07 123 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 7.31 -0.07 107 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 6.31 -0.07 92 0 0 0
02JAN26 34.00 C 0.00 0.00 0.00 5.31 -0.07 78 0 0 0
02JAN26 35.00 C 0.00 0.00 0.00 4.31 -0.07 63 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 3.31 -0.08 49 0 0 0
02JAN26 37.00 C 0.00 0.00 0.00 2.32 -0.14 43 0 4 0
02JAN26 38.00 C 1.35 1.63 1.25 1.36 -0.05 36 128 77 -59
02JAN26 39.00 C 0.90 0.90 0.39 0.54 -0.09 31 356 229 +8
02JAN26 40.00 C 0.26 0.28 0.10 0.17 -0.05 36 381 1,702 +92
02JAN26 41.00 C 0.07 0.07 0.04 0.04 -0.03 39 97 488 +20
02JAN26 42.00 C 0.02 0.02 0.02 0.01 -0.01 43 50 880 +50
02JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 193 0
02JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
02JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
02JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
02JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 9.32 -0.07 0 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 8.33 -0.06 59 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 7.33 -0.15 51 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 6.34 -0.05 50 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 5.35 -0.05 46 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 4.37 -0.05 42 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 3.41 -0.06 39 0 0 0
09JAN26 37.00 C 0.00 0.00 0.00 2.42 -0.16 30 0 5 0
09JAN26 38.00 C 0.00 0.00 0.00 1.60 -0.09 31 30 59 +30
09JAN26 39.00 C 0.96 1.07 0.87 0.93 -0.12 30 41 133 +25
09JAN26 40.00 C 0.67 0.69 0.47 0.53 -0.08 33 158 896 +60
09JAN26 41.00 C 0.41 0.41 0.25 0.30 -0.05 35 129 849 +66
09JAN26 42.00 C 0.21 0.21 0.13 0.18 -0.02 38 96 284 +82
09JAN26 43.00 C 0.12 0.12 0.08 0.10 -0.02 40 29 227 +29
09JAN26 44.00 C 0.07 0.07 0.06 0.07 0.00 44 42 185 +40
09JAN26 45.00 C 0.04 0.04 0.04 0.04 0.00 46 15 153 0
09JAN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 43 0
09JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 29.00 C 10.82 10.82 10.30 10.30 -0.11 0 200 2,473 -126
29JAN26 30.00 C 0.00 0.00 0.00 9.33 -0.10 0 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 8.33 -0.12 0 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.43 -0.05 39 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 6.47 -0.02 38 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 -0.01 37 0 1 0
29JAN26 35.00 C 4.60 4.60 4.60 4.56 -0.07 33 3 52 +3
29JAN26 36.00 C 3.96 3.96 3.96 3.66 -0.13 31 6 182 -5
29JAN26 37.00 C 2.92 2.92 2.92 2.93 +0.01 33 2 588 0
29JAN26 38.00 C 2.27 2.27 2.27 2.18 -0.06 31 2 1,246 0
29JAN26 39.00 C 1.94 1.94 1.48 1.58 -0.06 31 221 1,434 +136
29JAN26 40.00 C 1.30 1.32 1.05 1.15 -0.05 32 3,658 11,517 +2,725
29JAN26 41.00 C 0.92 0.96 0.77 0.83 -0.03 33 586 4,340 +258
29JAN26 42.00 C 0.68 0.70 0.54 0.59 -0.02 34 238 5,941 +110
29JAN26 43.00 C 0.46 0.53 0.40 0.42 -0.03 35 308 5,819 -1
29JAN26 44.00 C 0.39 0.39 0.30 0.31 -0.01 36 446 6,551 -169
29JAN26 45.00 C 0.32 0.32 0.22 0.21 -0.01 36 662 7,010 +376
29JAN26 46.00 C 0.21 0.22 0.17 0.15 0.00 37 299 8,427 -172
29JAN26 47.00 C 0.15 0.16 0.13 0.11 0.00 39 325 4,549 +92
29JAN26 48.00 C 0.13 0.13 0.11 0.08 0.00 40 106 2,421 +68
29JAN26 49.00 C 0.10 0.10 0.10 0.06 0.00 41 10 2,190 +10
29JAN26 50.00 C 0.08 0.09 0.08 0.04 0.00 41 84 7,653 +23
29JAN26 52.50 C 0.04 0.05 0.04 0.02 0.00 44 276 3,918 +196
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,908 0
29JAN26 57.50 C 0.02 0.02 0.02 0.01 0.00 51 100 3,658 0
29JAN26 60.00 C 0.04 0.04 0.01 0.01 0.00 56 223 14,159 +111
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,544 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.40 -0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.43 -0.13 0 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.47 -0.13 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.53 -0.12 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.71 +0.03 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.83 +0.04 35 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.97 +0.02 33 0 7 0
26FEB26 36.00 C 0.00 0.00 0.00 4.19 0.00 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 3.36 -0.09 31 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 2.72 -0.03 31 0 1,087 0
26FEB26 39.00 C 2.35 2.40 2.06 2.16 -0.04 30 37 5,527 +18
26FEB26 40.00 C 1.70 1.89 1.68 1.70 -0.08 31 157 4,135 -14
26FEB26 41.00 C 1.44 1.44 1.27 1.34 -0.05 31 6 3,127 -5
26FEB26 42.00 C 1.08 1.18 1.00 1.04 -0.05 32 989 4,571 +489
26FEB26 43.00 C 0.85 0.85 0.82 0.82 -0.07 32 108 1,884 +8
26FEB26 44.00 C 0.73 0.73 0.66 0.65 -0.06 33 117 3,585 +114
26FEB26 45.00 C 0.57 0.58 0.52 0.50 -0.06 34 116 13,423 +68
26FEB26 46.00 C 0.46 0.46 0.42 0.38 -0.06 34 12 2,157 +4
26FEB26 47.00 C 0.39 0.39 0.36 0.28 -0.07 34 33 457 +11
26FEB26 48.00 C 0.31 0.31 0.29 0.21 -0.06 34 15 1,199 -6
26FEB26 49.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 1,090 0
26FEB26 50.00 C 0.23 0.23 0.22 0.12 -0.05 35 3 2,154 0
26FEB26 52.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 1,713 0
26FEB26 55.00 C 0.10 0.10 0.10 0.03 -0.03 37 80 1,878 +80
26FEB26 57.50 C 0.09 0.09 0.09 0.02 -0.02 39 5 1,864 +5
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 357 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 719 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 19.30 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.32 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.33 -0.13 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.35 -0.13 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.37 -0.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.40 -0.14 0 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.44 -0.13 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.47 -0.13 0 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.51 -0.13 0 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.56 -0.13 30 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.63 -0.12 32 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.71 -0.13 33 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 7.82 -0.12 33 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.03 -0.18 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.22 -0.02 35 0 250 0
30MAR26 35.00 C 5.50 5.50 5.41 5.45 -0.03 34 21 22,646 -20
30MAR26 36.00 C 0.00 0.00 0.00 4.74 -0.02 34 0 3,210 0
30MAR26 37.00 C 0.00 0.00 0.00 3.96 -0.14 32 0 2,972 0
30MAR26 38.00 C 3.66 3.66 3.66 3.37 -0.16 32 20 1,816 +20
30MAR26 39.00 C 2.88 3.00 2.76 2.86 -0.06 33 20 1,639 +8
30MAR26 40.00 C 2.41 2.50 2.30 2.40 -0.09 33 38 16,311 +2
30MAR26 41.00 C 2.15 2.15 2.00 2.01 -0.09 33 4 4,813 0
30MAR26 42.00 C 1.83 1.83 1.64 1.81 +0.06 35 107 6,281 -35
30MAR26 43.00 C 1.50 1.57 1.42 1.44 -0.05 34 96 4,604 +79
30MAR26 44.00 C 1.29 1.35 1.18 1.22 -0.03 35 114 8,437 +11
30MAR26 45.00 C 1.08 1.13 1.00 1.03 -0.01 36 12 10,378 0
30MAR26 46.00 C 0.95 0.95 0.90 0.88 +0.02 36 8 1,967 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.78 +0.07 37 0 3,903 0
30MAR26 48.00 C 0.69 0.69 0.67 0.65 +0.07 38 13 9,512 0
30MAR26 49.00 C 0.58 0.58 0.55 0.57 +0.09 39 7 10,053 -7
30MAR26 50.00 C 0.52 0.54 0.50 0.48 +0.08 39 27 21,893 +9
30MAR26 52.50 C 0.00 0.00 0.00 0.31 +0.07 40 0 11,537 0
30MAR26 55.00 C 0.33 0.33 0.27 0.23 +0.08 41 23 26,620 +23
30MAR26 57.50 C 0.26 0.26 0.22 0.16 +0.06 43 8 8,746 +4
30MAR26 60.00 C 0.19 0.19 0.19 0.12 +0.06 44 25 23,978 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.05 45 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.04 49 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 3,667 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,603 0
29APR26 30.00 C 0.00 0.00 0.00 9.86 - 35 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 8.97 - 34 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 8.12 - 34 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 7.29 - 34 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 6.54 - 34 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 5.82 - 34 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 5.14 - 34 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 4.44 - 33 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 3.86 - 33 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 3.33 - 33 0 0 -
29APR26 40.00 C 2.97 2.97 2.79 2.88 - 33 3 3 -
29APR26 41.00 C 0.00 0.00 0.00 2.49 - 33 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 2.15 - 34 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 1.86 - 34 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 1.61 - 35 0 0 -
29APR26 45.00 C 1.47 1.47 1.46 1.42 - 35 2 2 -
29APR26 46.00 C 0.00 0.00 0.00 1.23 - 36 0 0 -
29APR26 47.00 C 1.13 1.13 1.13 1.07 - 36 1 1 -
29APR26 48.00 C 0.00 0.00 0.00 0.92 - 37 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 19.54 -0.14 0 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.59 -0.13 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.63 -0.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.68 -0.13 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.73 -0.14 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.80 -0.13 36 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 13.87 -0.13 36 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.96 -0.13 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.06 -0.13 36 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.18 -0.13 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 10.33 -0.16 36 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 9.50 -0.12 35 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 8.70 -0.14 35 0 8 0
29JUN26 33.00 C 0.00 0.00 0.00 7.94 -0.11 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.28 -0.16 35 0 3 0
29JUN26 35.00 C 6.66 6.66 6.66 6.60 0.00 35 1 27 +1
29JUN26 36.00 C 0.00 0.00 0.00 5.96 -0.02 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.26 -0.14 34 0 63 0
29JUN26 38.00 C 4.60 4.60 4.60 4.78 -0.06 35 4 2,754 -4
29JUN26 39.00 C 4.41 4.41 4.41 4.21 -0.11 34 80 719 +80
29JUN26 40.00 C 4.31 4.31 4.01 3.77 -0.09 34 37 1,858 +30
29JUN26 41.00 C 0.00 0.00 0.00 3.38 -0.08 34 0 463 0
29JUN26 42.00 C 0.00 0.00 0.00 3.05 -0.04 35 0 2,069 0
29JUN26 43.00 C 0.00 0.00 0.00 2.72 -0.08 35 1,000 2,734 +1,000
29JUN26 44.00 C 0.00 0.00 0.00 2.45 -0.06 36 0 1,528 0
29JUN26 45.00 C 2.30 2.30 2.13 2.21 -0.03 36 169 11,706 +16
29JUN26 46.00 C 2.00 2.00 1.93 2.00 -0.02 36 7 1,299 +7
29JUN26 47.00 C 0.00 0.00 0.00 1.81 0.00 37 0 1,400 0
29JUN26 48.00 C 1.63 1.63 1.63 1.64 +0.01 37 21 4,253 -21
29JUN26 49.00 C 0.00 0.00 0.00 1.49 +0.03 38 0 2,328 0
29JUN26 50.00 C 1.43 1.43 1.40 1.35 +0.05 38 51 22,639 -49
29JUN26 52.50 C 1.10 1.10 1.10 1.07 +0.09 39 10 4,412 0
29JUN26 55.00 C 0.89 0.89 0.89 0.86 +0.12 40 21 10,659 0
29JUN26 57.50 C 0.00 0.00 0.00 0.70 +0.13 41 0 3,649 0
29JUN26 60.00 C 0.00 0.00 0.00 0.58 +0.15 42 0 24,443 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 +0.15 43 0 4,401 0
29JUN26 65.00 C 0.44 0.44 0.44 0.42 +0.16 45 10 14,137 -10
29JUN26 67.50 C 0.00 0.00 0.00 0.36 +0.15 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 +0.15 47 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 +0.14 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.24 +0.13 48 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.13 50 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 +0.13 51 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 +0.12 52 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 +0.11 52 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.11 53 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.11 54 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.11 55 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.11 56 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.10 57 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.09 57 0 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.08 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.06 58 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 19.88 -0.14 42 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 18.94 -0.14 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.02 -0.14 41 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.10 -0.14 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.19 -0.13 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.30 -0.14 40 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.42 -0.14 39 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.56 -0.14 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.73 -0.13 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.91 -0.13 38 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 -0.13 38 0 87 0
29SEP26 31.00 C 0.00 0.00 0.00 10.36 -0.12 37 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 -0.12 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.91 -0.10 36 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.24 -0.11 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.59 -0.10 36 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 7.00 -0.10 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 6.60 -0.03 37 0 76 0
29SEP26 38.00 C 0.00 0.00 0.00 6.06 -0.02 37 0 1,146 0
29SEP26 39.00 C 0.00 0.00 0.00 5.66 +0.01 37 0 4,161 0
29SEP26 40.00 C 4.98 4.98 4.89 5.00 -0.16 36 19 705 0
29SEP26 41.00 C 0.00 0.00 0.00 4.58 -0.07 36 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 4.21 -0.07 36 0 874 0
29SEP26 43.00 C 0.00 0.00 0.00 3.88 -0.05 36 0 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 3.57 -0.06 36 0 2,585 0
29SEP26 45.00 C 3.23 3.23 3.23 3.28 -0.05 37 1 2,126 -1
29SEP26 46.00 C 0.00 0.00 0.00 3.02 -0.04 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 2.79 +0.02 37 0 501 0
29SEP26 48.00 C 2.65 2.65 2.65 2.58 +0.06 37 8 1,709 +8
29SEP26 49.00 C 0.00 0.00 0.00 2.37 +0.09 37 0 952 0
29SEP26 50.00 C 2.27 2.33 2.21 2.19 +0.13 38 322 16,981 +319
29SEP26 52.50 C 0.00 0.00 0.00 1.75 +0.16 38 0 2,624 0
29SEP26 55.00 C 0.00 0.00 0.00 1.41 +0.19 38 0 4,405 0
29SEP26 57.50 C 0.00 0.00 0.00 1.13 +0.20 38 0 446 0
29SEP26 60.00 C 1.10 1.10 1.10 0.90 +0.19 38 25 5,923 -25
29SEP26 62.50 C 0.00 0.00 0.00 0.73 +0.20 38 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 +0.19 39 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 +0.17 39 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 +0.16 39 0 473 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.15 39 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.14 40 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.13 40 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.13 41 0 562 0
29SEP26 82.50 C 0.00 0.00 0.00 0.18 +0.12 41 0 970 0
29SEP26 85.00 C 0.38 0.38 0.38 0.16 +0.11 42 3 284 +3
30DEC26 25.00 C 0.00 0.00 0.00 15.80 -0.13 40 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 14.96 -0.13 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 14.15 -0.12 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.35 -0.13 39 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 12.58 -0.12 38 0 1 0
30DEC26 30.00 C 12.00 12.00 12.00 11.83 +0.27 38 58 58 +58
30DEC26 31.00 C 0.00 0.00 0.00 11.10 -0.12 38 0 15 0
30DEC26 32.00 C 10.67 10.67 10.67 10.40 -0.12 37 7 90 +7
30DEC26 33.00 C 0.00 0.00 0.00 9.74 -0.10 37 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 9.11 -0.09 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.50 -0.09 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 7.93 -0.08 37 0 2 0
30DEC26 37.00 C 7.60 7.60 7.60 7.39 -0.08 36 2 274 0
30DEC26 38.00 C 0.00 0.00 0.00 6.94 -0.04 37 0 4 0
30DEC26 39.00 C 6.70 6.70 6.70 6.42 -0.09 36 1,001 1,003 +991
30DEC26 40.00 C 6.13 6.13 6.13 5.98 -0.14 36 2 330 0
30DEC26 41.00 C 0.00 0.00 0.00 5.60 -0.21 37 0 231 0
30DEC26 42.00 C 0.00 0.00 0.00 5.22 -0.03 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.86 -0.05 37 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 4.56 -0.01 37 0 113 0
30DEC26 45.00 C 4.30 4.30 4.30 4.26 -0.05 37 2 208 +2
30DEC26 46.00 C 0.00 0.00 0.00 3.99 0.00 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 0.00 37 0 62 0
30DEC26 48.00 C 0.00 0.00 0.00 3.47 +0.05 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 +0.11 38 0 21 0
30DEC26 50.00 C 3.10 3.10 3.10 3.06 +0.16 38 1 339 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.60 +0.26 38 0 184 0
30DEC26 55.00 C 2.30 2.32 2.30 2.19 +0.31 39 16 1,536 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.84 +0.34 39 0 36 0
30DEC26 60.00 C 1.59 1.59 1.59 1.56 +0.38 39 1 63 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.32 +0.39 39 0 249 0
30DEC26 65.00 C 0.00 0.00 0.00 1.12 +0.39 39 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 +0.39 39 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 +0.38 40 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.36 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 +0.34 40 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 +0.32 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 +0.30 40 0 285 0
TOTAL CALL 14,413 657,463 +7,368
02JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
02JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 242 0
02JAN26 37.00 P 0.03 0.03 0.01 0.01 -0.01 41 32 362 +25
02JAN26 38.00 P 0.04 0.06 0.03 0.06 -0.02 37 218 572 -29
02JAN26 39.00 P 0.17 0.33 0.15 0.26 -0.03 34 496 761 -10
02JAN26 40.00 P 0.68 0.99 0.62 0.89 +0.05 39 85 171 -49
02JAN26 41.00 P 1.57 1.93 1.45 1.79 +0.09 50 82 25 +22
02JAN26 42.00 P 0.00 0.00 0.00 2.79 +0.14 69 0 2 0
02JAN26 43.00 P 0.00 0.00 0.00 3.81 +0.17 90 0 0 0
02JAN26 44.00 P 0.00 0.00 0.00 4.83 +0.19 111 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 5.83 +0.19 127 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 6.83 +0.19 142 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 7.83 +0.19 157 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 8.83 +0.19 171 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 9.83 +0.19 185 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 10.83 +0.19 198 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
09JAN26 35.00 P 0.04 0.04 0.04 0.05 +0.02 44 200 210 +200
09JAN26 36.00 P 0.08 0.09 0.08 0.09 +0.01 40 15 64 +14
09JAN26 37.00 P 0.14 0.19 0.14 0.17 0.00 37 12 246 +10
09JAN26 38.00 P 0.33 0.38 0.30 0.33 -0.02 34 118 550 +40
09JAN26 39.00 P 0.57 0.77 0.55 0.63 -0.05 31 248 612 +97
09JAN26 40.00 P 1.12 1.27 1.10 1.26 -0.02 35 20 256 +10
09JAN26 41.00 P 1.89 2.04 1.89 2.04 +0.09 39 13 29 +13
09JAN26 42.00 P 0.00 0.00 0.00 2.85 -0.01 38 0 6 0
09JAN26 43.00 P 0.00 0.00 0.00 3.81 +0.08 44 0 4 0
09JAN26 44.00 P 0.00 0.00 0.00 4.83 +0.15 54 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 5.83 +0.17 62 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 6.83 +0.19 69 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 7.84 +0.13 77 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 8.84 +0.13 84 0 0 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 44 70 859 +70
29JAN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 844 0
29JAN26 31.00 P 0.05 0.05 0.05 0.03 +0.02 41 60 692 +60
29JAN26 32.00 P 0.08 0.08 0.08 0.05 +0.02 40 15 1,198 0
29JAN26 33.00 P 0.10 0.11 0.10 0.09 +0.04 39 17 1,270 +12
29JAN26 34.00 P 0.15 0.17 0.15 0.15 +0.05 37 41 1,495 0
29JAN26 35.00 P 0.24 0.25 0.23 0.25 +0.07 37 90 10,801 +34
29JAN26 36.00 P 0.37 0.40 0.33 0.37 +0.04 35 61 9,693 +37
29JAN26 37.00 P 0.50 0.60 0.50 0.58 +0.04 34 242 6,068 +223
29JAN26 38.00 P 0.77 0.90 0.70 0.85 +0.05 33 586 9,994 +200
29JAN26 39.00 P 1.30 1.36 1.12 1.27 +0.03 33 890 8,428 +509
29JAN26 40.00 P 1.66 1.92 1.63 1.82 +0.06 33 2,948 8,843 +640
29JAN26 41.00 P 2.36 2.64 2.36 2.54 +0.11 35 41 4,156 +39
29JAN26 42.00 P 0.00 0.00 0.00 3.32 +0.14 37 20 8,855 -20
29JAN26 43.00 P 3.83 4.19 3.83 4.17 +0.16 39 262 13,141 0
29JAN26 44.00 P 0.00 0.00 0.00 5.07 +0.13 41 0 4,259 0
29JAN26 45.00 P 5.90 5.90 5.70 5.83 +0.05 36 5 2,073 +5
29JAN26 46.00 P 0.00 0.00 0.00 6.83 +0.11 40 0 2,595 0
29JAN26 47.00 P 0.00 0.00 0.00 7.86 +0.12 46 0 4,343 0
29JAN26 48.00 P 0.00 0.00 0.00 8.84 +0.13 49 22 1,423 +22
29JAN26 49.00 P 0.00 0.00 0.00 9.83 +0.12 52 0 1,218 0
29JAN26 50.00 P 0.00 0.00 0.00 10.83 +0.12 56 0 4,826 0
29JAN26 52.50 P 0.00 0.00 0.00 13.29 +0.09 61 0 1,234 0
29JAN26 55.00 P 0.00 0.00 0.00 15.79 +0.09 69 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 18.29 +0.09 76 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.79 +0.09 83 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.29 +0.09 90 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.79 +0.09 95 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.29 +0.08 101 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.79 +0.09 107 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.29 +0.09 112 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.78 +0.08 116 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.28 +0.08 121 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.78 +0.08 126 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.28 +0.08 130 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.78 +0.08 135 0 0 0
26FEB26 29.00 P 0.09 0.09 0.09 0.04 +0.03 38 40 270 +40
26FEB26 30.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 319 0
26FEB26 31.00 P 0.00 0.00 0.00 0.11 +0.06 37 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 +0.08 36 0 381 0
26FEB26 33.00 P 0.26 0.27 0.26 0.25 +0.09 35 3 1,143 +2
26FEB26 34.00 P 0.38 0.38 0.38 0.37 +0.10 35 29 1,821 0
26FEB26 35.00 P 0.46 0.53 0.46 0.53 +0.10 34 108 2,931 +68
26FEB26 36.00 P 0.61 0.76 0.61 0.72 +0.07 33 308 3,210 +52
26FEB26 37.00 P 0.98 1.03 0.88 0.99 +0.06 33 189 15,660 +4
26FEB26 38.00 P 1.23 1.38 1.23 1.32 +0.03 32 118 5,600 -13
26FEB26 39.00 P 1.72 1.72 1.72 1.78 +0.10 32 1 8,984 +1
26FEB26 40.00 P 2.02 2.33 2.02 2.33 +0.09 32 54 12,053 +30
26FEB26 41.00 P 2.60 2.90 2.60 2.98 +0.09 33 4 4,127 +3
26FEB26 42.00 P 0.00 0.00 0.00 3.68 +0.10 34 20 7,183 +20
26FEB26 43.00 P 0.00 0.00 0.00 4.49 +0.12 35 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 5.33 +0.12 36 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 6.20 +0.19 37 0 133 0
26FEB26 46.00 P 0.00 0.00 0.00 7.12 +0.13 39 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.98 +0.16 39 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 8.92 +0.11 40 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 9.87 +0.11 41 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 10.84 +0.12 43 0 94 0
26FEB26 52.50 P 0.00 0.00 0.00 13.34 +0.13 49 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 15.84 +0.14 55 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.34 +0.14 61 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.84 +0.14 66 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.34 +0.14 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.84 +0.14 75 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.33 +0.12 79 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.83 +0.13 83 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.34 +0.14 88 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.83 +0.13 92 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.33 +0.13 95 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.83 +0.13 99 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11,086 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 36 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 493 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 314 0
30MAR26 30.00 P 0.27 0.27 0.27 0.16 +0.02 36 1 756 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 841 0
30MAR26 32.00 P 0.42 0.45 0.42 0.35 +0.04 35 16 1,771 +1
30MAR26 33.00 P 0.57 0.60 0.57 0.49 +0.03 35 22 7,080 +7
30MAR26 34.00 P 0.76 0.76 0.76 0.68 +0.04 35 15 7,205 +15
30MAR26 35.00 P 0.90 0.95 0.90 0.92 +0.04 35 121 28,463 +12
30MAR26 36.00 P 1.20 1.22 1.20 1.21 +0.04 35 4 4,409 +4
30MAR26 37.00 P 1.47 1.47 1.47 1.54 +0.07 35 1 7,611 +1
30MAR26 38.00 P 1.85 1.85 1.85 1.94 +0.09 34 1 15,098 0
30MAR26 39.00 P 2.26 2.30 2.26 2.41 +0.10 34 10 14,343 +10
30MAR26 40.00 P 0.00 0.00 0.00 2.92 +0.09 34 0 26,448 0
30MAR26 41.00 P 3.39 3.56 3.39 3.56 +0.15 35 90 6,601 0
30MAR26 42.00 P 0.00 0.00 0.00 4.26 +0.14 36 0 18,196 0
30MAR26 43.00 P 0.00 0.00 0.00 4.98 +0.07 36 0 5,624 0
30MAR26 44.00 P 0.00 0.00 0.00 5.68 +0.10 35 0 9,385 0
30MAR26 45.00 P 6.20 6.20 6.20 6.49 +0.29 36 1 6,045 +1
30MAR26 46.00 P 0.00 0.00 0.00 7.43 +0.22 38 0 2,536 0
30MAR26 47.00 P 8.10 8.10 8.10 8.29 +0.12 39 5 5,089 +5
30MAR26 48.00 P 0.00 0.00 0.00 9.18 +0.11 39 0 7,557 0
30MAR26 49.00 P 9.97 9.97 9.97 10.08 +0.11 40 4 5,726 -4
30MAR26 50.00 P 10.89 10.89 10.89 11.01 +0.12 41 2 12,047 -2
30MAR26 52.50 P 0.00 0.00 0.00 13.35 +0.06 42 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 15.84 +0.13 46 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.34 +0.14 51 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 20.84 +0.14 55 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 23.34 +0.14 59 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 25.84 +0.14 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.34 +0.13 67 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.84 +0.13 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.34 +0.14 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.83 +0.13 76 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.33 +0.13 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 40.83 +0.13 83 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.33 +0.13 85 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.83 +0.13 88 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.33 +0.14 91 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.83 +0.14 94 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.33 +0.14 96 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.83 +0.14 99 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.32 +0.12 101 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.83 +0.13 103 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.33 +0.13 106 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.83 +0.13 108 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.32 +0.12 109 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.82 +0.13 111 0 0 0
29APR26 30.00 P 0.38 0.39 0.38 0.26 - 35 8 8 -
29APR26 31.00 P 0.00 0.00 0.00 0.37 - 35 0 0 -
29APR26 32.00 P 0.64 0.64 0.64 0.51 - 35 2 2 -
29APR26 33.00 P 0.75 0.75 0.75 0.70 - 35 3 3 -
29APR26 34.00 P 1.00 1.02 1.00 0.93 - 35 5 5 -
29APR26 35.00 P 1.20 1.25 1.20 1.20 - 35 52 52 -
29APR26 36.00 P 0.00 0.00 0.00 1.53 - 35 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 1.89 - 34 0 0 -
29APR26 38.00 P 2.21 2.22 2.21 2.32 - 35 20 20 -
29APR26 39.00 P 0.00 0.00 0.00 2.80 - 35 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 3.34 - 35 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 3.94 - 35 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 4.60 - 35 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 5.32 - 36 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 5.97 - 35 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 6.75 - 35 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 7.71 - 38 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 8.54 - 38 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 9.40 - 39 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 +0.06 36 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 218 0
29JUN26 30.00 P 0.69 0.70 0.69 0.60 +0.06 36 105 909 +105
29JUN26 31.00 P 0.00 0.00 0.00 0.78 +0.07 36 0 523 0
29JUN26 32.00 P 1.05 1.05 1.05 0.98 +0.07 36 61 1,024 +60
29JUN26 33.00 P 1.26 1.26 1.26 1.23 +0.07 36 38 1,536 +38
29JUN26 34.00 P 0.00 0.00 0.00 1.51 +0.07 36 0 5,794 0
29JUN26 35.00 P 1.79 1.79 1.75 1.84 +0.06 36 1,500 7,870 +745
29JUN26 36.00 P 2.17 2.17 2.17 2.17 +0.05 36 1 2,570 +1
29JUN26 37.00 P 2.52 2.52 2.52 2.57 +0.06 35 15 11,560 0
29JUN26 38.00 P 3.06 3.06 3.02 3.02 +0.08 35 1,246 9,134 +1,245
29JUN26 39.00 P 0.00 0.00 0.00 3.51 +0.09 35 0 5,245 0
29JUN26 40.00 P 3.85 3.85 3.85 4.09 +0.11 36 1 10,577 0
29JUN26 41.00 P 0.00 0.00 0.00 4.68 +0.14 36 0 9,418 0
29JUN26 42.00 P 0.00 0.00 0.00 5.32 +0.13 36 0 2,366 0
29JUN26 43.00 P 0.00 0.00 0.00 5.99 +0.13 36 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 6.66 +0.07 36 0 3,131 0
29JUN26 45.00 P 7.36 7.36 7.36 7.47 +0.08 37 2 18,074 0
29JUN26 46.00 P 0.00 0.00 0.00 8.26 -0.04 38 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 9.07 +0.10 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.89 +0.11 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.72 +0.10 39 0 890 0
29JUN26 50.00 P 11.56 11.56 11.56 11.57 +0.49 39 1 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 13.77 +0.11 40 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 16.04 +0.15 40 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.38 +0.12 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 20.84 +0.14 43 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.34 +0.14 46 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.84 +0.14 49 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.34 +0.13 51 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 30.84 +0.13 54 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 33.34 +0.14 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.83 +0.13 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.33 +0.13 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.83 +0.13 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.33 +0.13 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.83 +0.13 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.33 +0.14 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.83 +0.14 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.33 +0.14 74 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.83 +0.14 76 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.33 +0.13 78 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.83 +0.13 79 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.33 +0.13 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.83 +0.13 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.32 +0.12 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.82 +0.13 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 686 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.07 41 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.09 41 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.10 41 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 +0.13 41 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.13 40 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 +0.14 40 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 +0.14 40 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 1.04 +0.12 39 0 328 0
29SEP26 30.00 P 1.20 1.20 1.20 1.24 +0.11 39 1 1,280 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 +0.08 38 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 +0.06 38 0 1,090 0
29SEP26 33.00 P 1.92 1.92 1.92 1.98 +0.06 38 32 636 +32
29SEP26 34.00 P 0.00 0.00 0.00 2.29 +0.08 37 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.64 +0.08 37 0 2,392 0
29SEP26 36.00 P 0.00 0.00 0.00 3.05 +0.08 37 0 3,818 0
29SEP26 37.00 P 0.00 0.00 0.00 3.47 +0.08 37 0 5,030 0
29SEP26 38.00 P 3.90 3.90 3.90 3.93 +0.06 37 15 2,130 0
29SEP26 39.00 P 0.00 0.00 0.00 4.42 +0.07 37 0 8,356 0
29SEP26 40.00 P 4.72 4.72 4.72 4.98 +0.08 37 2 3,457 0
29SEP26 41.00 P 0.00 0.00 0.00 5.54 +0.06 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.18 +0.12 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 6.83 +0.12 37 0 2,381 0
29SEP26 44.00 P 0.00 0.00 0.00 7.56 +0.09 38 0 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 8.29 +0.10 38 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 +0.13 38 0 343 0
29SEP26 47.00 P 9.50 9.50 9.50 9.80 +0.10 38 128 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.58 +0.11 39 0 601 0
29SEP26 49.00 P 11.36 11.36 11.34 11.34 +0.08 38 20 809 +10
29SEP26 50.00 P 0.00 0.00 0.00 12.19 +0.12 39 0 9,287 0
29SEP26 52.50 P 0.00 0.00 0.00 14.29 +0.12 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 16.46 +0.12 40 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.71 +0.12 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.01 +0.13 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 23.36 +0.11 40 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.84 +0.13 42 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.34 +0.13 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.84 +0.13 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.34 +0.14 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.83 +0.13 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.33 +0.13 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.83 +0.13 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.33 +0.13 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.83 +0.13 59 0 0 0
30DEC26 25.00 P 0.75 0.77 0.75 0.50 +0.09 36 103 287 +103
30DEC26 26.00 P 0.00 0.00 0.00 0.65 +0.11 36 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 +0.10 37 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 +0.12 37 0 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.24 +0.11 37 0 205 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 +0.12 37 0 1,806 0
30DEC26 31.00 P 0.00 0.00 0.00 1.78 +0.11 37 0 142 0
30DEC26 32.00 P 2.18 2.18 2.18 2.10 +0.11 37 3 245 +3
30DEC26 33.00 P 0.00 0.00 0.00 2.46 +0.10 37 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 +0.09 37 0 150 0
30DEC26 35.00 P 3.16 3.16 3.16 3.23 +0.07 37 10 2,183 0
30DEC26 36.00 P 3.60 3.60 3.60 3.65 +0.08 37 3 131 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 +0.08 37 0 460 0
30DEC26 38.00 P 4.51 4.51 4.51 4.55 +0.01 37 95 455 +95
30DEC26 39.00 P 5.08 5.08 5.08 5.13 +0.13 37 1,615 1,633 +1,574
30DEC26 40.00 P 5.49 5.72 5.49 5.67 +0.10 37 39 733 +12
30DEC26 41.00 P 6.11 6.11 6.08 6.24 +0.09 37 100 313 +100
30DEC26 42.00 P 0.00 0.00 0.00 6.82 +0.04 37 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 +0.05 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.19 +0.13 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.90 +0.10 38 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 +0.10 38 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 10.38 +0.11 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.15 +0.11 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.92 +0.10 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.72 +0.11 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.76 +0.12 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.88 +0.13 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 19.05 +0.11 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.29 +0.13 40 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 23.57 +0.13 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.91 +0.13 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.34 +0.12 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.84 +0.13 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.34 +0.13 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.83 +0.13 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.33 +0.13 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.83 +0.13 50 0 0 0
TOTAL PUT 13,302 605,911 +6,554
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.24
29JAN26 10.00 C 0.00 0.00 0.00 9.35 +0.09 133 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.77 -0.11 80 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.34 +0.08 113 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.78 -0.02 78 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.27 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.84 +0.03 89 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.39 +0.01 92 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.78 -0.01 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.25 -0.02 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.79 -0.03 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.38 +0.08 62 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.85 +0.10 51 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.39 +0.07 50 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.83 -0.13 36 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.43 -0.06 41 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.11 -0.03 46 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.73 0.00 45 0 21 0
29JAN26 18.50 C 0.00 0.00 0.00 1.46 +0.03 48 0 14 0
29JAN26 19.00 C 1.12 1.12 1.12 1.13 -0.03 45 1 13 +1
29JAN26 19.50 C 1.14 1.14 1.14 0.92 -0.04 47 1 16 0
29JAN26 20.00 C 0.97 0.97 0.75 0.74 -0.04 48 2 22 0
29JAN26 21.00 C 0.63 0.74 0.48 0.43 -0.04 47 11 12 +6
29JAN26 22.00 C 0.44 0.45 0.32 0.24 -0.03 47 3 21 +1
29JAN26 23.00 C 0.27 0.29 0.26 0.12 -0.02 47 7 27 +6
29JAN26 24.00 C 0.21 0.21 0.20 0.06 -0.02 47 110 68 +58
29JAN26 25.00 C 0.11 0.15 0.11 0.03 -0.01 47 3 6 +3
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 8.34 +0.07 74 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.83 -0.07 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.30 -0.09 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.92 +0.11 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.40 0.00 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.92 +0.13 60 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.43 +0.01 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.84 +0.02 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.38 -0.04 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.89 -0.06 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.48 -0.02 40 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.22 +0.04 48 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.74 0.00 43 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.53 +0.12 49 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 2.13 +0.02 46 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.86 +0.03 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.60 +0.03 47 0 30 0
26FEB26 19.50 C 1.70 1.70 1.70 1.39 +0.01 48 15 45 +15
26FEB26 20.00 C 1.14 1.14 1.14 1.20 0.00 48 2 9 -2
26FEB26 21.00 C 0.00 0.00 0.00 0.85 -0.01 48 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 0.00 48 0 8 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.46 +0.06 176 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.33 +0.03 161 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.29 +0.09 179 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 15.20 +0.12 179 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 15.05 +0.05 161 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.93 +0.07 150 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.76 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.74 -0.01 149 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.73 +0.12 173 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.52 -0.06 136 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.51 +0.11 163 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.29 -0.10 111 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.09 +0.03 134 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.96 +0.18 159 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.73 +0.25 157 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.35 -0.06 122 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.19 +0.16 139 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.86 +0.05 116 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.52 -0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.44 +0.21 125 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 12.11 +0.02 104 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.78 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.52 -0.03 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.25 -0.17 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 11.01 -0.12 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.91 +0.10 97 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.67 +0.02 95 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.27 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.19 +0.08 92 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.74 -0.05 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.60 -0.11 68 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.35 +0.09 65 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.83 -0.05 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.44 +0.01 71 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.99 +0.02 71 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.30 -0.09 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.92 -0.03 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.40 -0.02 46 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.92 +0.10 44 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.65 +0.23 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.02 +0.02 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.53 0.00 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.14 0.00 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.90 +0.09 50 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.52 +0.05 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.20 +0.02 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.79 -0.08 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.50 -0.07 47 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.28 +0.01 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.05 -0.01 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.84 +0.02 49 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 1.66 0.00 50 0 5 0
30MAR26 21.00 C 1.33 1.33 1.33 1.29 -0.01 50 15 26 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.75 -0.01 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.42 -0.01 49 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.20 - 47 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 4.82 - 48 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 4.45 - 48 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 4.00 - 45 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 3.85 - 51 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 3.48 - 50 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 3.08 - 47 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 2.92 - 50 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 2.60 - 49 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 2.38 - 49 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 2.17 - 50 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 1.99 - 50 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 1.62 - 50 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 1.30 - 50 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 1.04 - 50 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.83 - 50 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.66 - 50 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 0.52 - 50 0 0 -
29APR26 27.00 C 0.77 0.77 0.77 0.41 - 50 1 1 -
29JUN26 4.60 C 0.00 0.00 0.00 14.74 -0.01 102 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.73 +0.12 124 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.52 -0.06 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.51 +0.11 116 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.34 -0.05 93 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.09 +0.03 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.96 +0.15 113 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.73 +0.17 112 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.42 +0.01 98 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.19 +0.08 98 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.86 0.00 75 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.60 -0.08 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.44 +0.09 86 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.11 +0.02 63 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.91 +0.12 75 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.60 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.47 -0.05 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.22 +0.09 75 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.91 +0.04 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.67 +0.01 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.39 -0.05 52 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.19 -0.02 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.90 -0.02 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.66 -0.05 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.35 -0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.04 +0.08 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.53 +0.02 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.00 +0.03 47 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.53 -0.03 46 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.17 0.00 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.72 +0.03 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.29 +0.06 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.84 +0.02 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.51 +0.05 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.15 +0.09 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.76 +0.05 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.46 +0.12 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.12 +0.06 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.88 +0.10 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.62 +0.08 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.33 +0.06 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.09 +0.03 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.89 +0.03 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 2.67 +0.02 51 0 0 0
29JUN26 20.00 C 2.80 2.80 2.80 2.47 0.00 51 1 1 +1
29JUN26 21.00 C 0.00 0.00 0.00 2.09 -0.01 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.76 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.48 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 0.00 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.70 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.97 +0.04 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.67 -0.02 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.49 +0.04 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.24 +0.03 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.92 -0.04 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.67 -0.08 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.49 -0.01 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.04 +0.07 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.61 +0.07 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.11 -0.02 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.69 +0.02 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.29 +0.08 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.90 +0.08 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.51 +0.06 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.13 0.00 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.89 +0.10 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.49 +0.06 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.17 +0.05 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 +0.01 49 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.60 +0.05 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.30 -0.06 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.08 -0.01 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.89 +0.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.66 +0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.29 +0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.11 +0.01 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.76 -0.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -0.02 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.15 -0.01 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.89 -0.02 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 -0.02 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 -0.01 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.01 51 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 8.24 -0.06 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.88 -0.06 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.50 -0.07 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.13 -0.02 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.78 -0.03 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.54 +0.06 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.15 -0.03 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.84 -0.04 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.57 -0.03 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.32 -0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.85 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.70 +0.05 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.48 +0.05 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.21 -0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.02 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.83 -0.03 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.73 +0.04 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.41 +0.04 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.10 +0.03 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.79 +0.03 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 +0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.29 +0.03 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.06 +0.02 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 +0.02 52 0 0 0
TOTAL CALL 172 808 +104
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 0.00 48 0 27 0
29JAN26 15.50 P 0.04 0.04 0.04 0.04 -0.01 45 1 110 -1
29JAN26 16.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 65 0
29JAN26 16.50 P 0.12 0.12 0.12 0.13 -0.03 46 3 9 +3
29JAN26 17.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 78 0
29JAN26 17.50 P 0.19 0.28 0.19 0.32 -0.03 46 2 20 +2
29JAN26 18.00 P 0.36 0.45 0.29 0.46 -0.04 46 13 29 +10
29JAN26 18.50 P 0.70 0.70 0.70 0.64 -0.04 46 1 7 +1
29JAN26 19.00 P 0.00 0.00 0.00 0.85 -0.05 45 0 26 0
29JAN26 19.50 P 0.96 1.14 0.95 1.14 -0.05 47 3 2 +2
29JAN26 20.00 P 1.45 1.45 1.45 1.47 -0.05 48 6 6 0
29JAN26 21.00 P 0.00 0.00 0.00 2.18 -0.07 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.04 +0.08 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.84 -0.12 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.79 -0.12 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.76 -0.14 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.76 -0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 48 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.36 -0.01 46 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.64 -0.01 47 0 4 0
26FEB26 18.00 P 0.80 0.80 0.80 0.81 -0.02 46 1 1 +1
26FEB26 18.50 P 0.00 0.00 0.00 1.01 -0.02 46 0 1 0
26FEB26 19.00 P 1.00 1.20 1.00 1.24 -0.04 46 2 1 0
26FEB26 19.50 P 0.00 0.00 0.00 1.53 -0.04 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.84 -0.05 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.57 -0.02 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.34 +0.03 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.09 -0.01 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.94 -0.07 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.92 -0.10 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.00 +0.19 63 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.91 0.00 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 0.00 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 0.00 49 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.40 -0.01 48 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 -0.02 48 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.80 -0.02 48 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.97 -0.02 48 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.17 -0.02 48 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
30MAR26 19.00 P 1.72 1.72 1.72 1.64 -0.04 48 3 3 +3
30MAR26 19.50 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
30MAR26 20.00 P 2.28 2.28 2.25 2.25 -0.06 49 21 26 +6
30MAR26 21.00 P 2.95 2.95 2.95 2.95 -0.03 51 13 13 +13
30MAR26 22.00 P 0.00 0.00 0.00 3.69 -0.02 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.46 -0.04 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.29 -0.06 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.22 -0.02 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.01 -0.15 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.09 +0.09 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.36 - 49 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.46 - 49 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.57 - 49 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.71 - 49 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.86 - 49 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 1.03 - 48 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 1.22 - 48 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 1.42 - 48 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 1.65 - 48 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 1.92 - 48 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 2.21 - 49 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 2.52 - 49 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 3.19 - 50 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 3.92 - 51 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 4.72 - 53 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 5.48 - 52 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 6.36 - 54 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 7.25 - 55 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 8.14 - 55 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 49 0 5 0
29JUN26 11.00 P 0.11 0.11 0.11 0.11 0.00 49 1 1 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 0.00 49 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 -0.01 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 0.00 49 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 0.00 49 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 0.00 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.50 -0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 -0.01 48 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.94 -0.01 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 -0.02 48 0 0 0
29JUN26 19.00 P 2.35 2.50 2.31 2.48 0.00 49 10 25 -5
29JUN26 19.50 P 0.00 0.00 0.00 2.74 -0.03 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.06 -0.03 49 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.73 -0.04 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.45 -0.04 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.25 0.00 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.04 +0.03 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.88 +0.03 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.75 +0.01 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.56 -0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.01 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.02 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.01 49 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 -0.02 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 -0.01 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 -0.02 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 -0.02 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.50 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 -0.04 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 -0.04 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 -0.04 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.35 -0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.07 -0.04 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 -0.03 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.64 -0.01 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.43 -0.02 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.25 -0.03 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 -0.02 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 +0.01 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 +0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.02 50 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 +0.01 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 +0.01 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 +0.01 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.01 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.01 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 +0.02 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 0.00 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 0.00 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 0.00 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.16 0.00 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.01 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 0.00 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 0.00 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 0.00 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.82 -0.01 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.64 -0.02 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.45 -0.04 54 0 0 0
TOTAL PUT 80 1,606 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.93
29JAN26 3.00 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JAN26 3.90 C 0.12 0.12 0.12 0.13 +0.01 24 90 90 +90
29JAN26 4.00 C 0.08 0.08 0.07 0.08 +0.01 24 100 125 +100
29JAN26 4.10 C 0.04 0.04 0.04 0.05 +0.01 24 5 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
26FEB26 4.00 C 0.12 0.13 0.12 0.13 +0.02 24 180 182 +174
26FEB26 4.10 C 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 112 0
26FEB26 4.40 C 0.02 0.02 0.02 0.02 0.00 22 14 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.97 - 28 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.87 - 24 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.79 - 29 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.70 - 28 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.62 - 28 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.53 - 26 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.46 - 27 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.38 - 25 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.32 - 25 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.25 - 24 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.20 - 23 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.16 - 23 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.13 - 24 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.11 - 25 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.08 - 24 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.05 - 25 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 0.00 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.83 +0.01 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 +0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 0.00 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 389 2,634 +364
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 114 0
29JAN26 3.80 P 0.06 0.06 0.06 0.06 0.00 26 8 57 +8
29JAN26 3.90 P 0.09 0.09 0.09 0.08 -0.02 22 10 207 +10
29JAN26 4.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.20 -0.02 21 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.28 -0.02 20 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.38 -0.02 26 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.69 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.33 -0.01 62 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.58 0.00 70 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.83 -0.01 77 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 0.00 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 0.00 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 -0.02 22 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.31 -0.01 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.39 -0.02 22 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.48 -0.02 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.69 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.89 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 0.00 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.33 -0.01 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.58 -0.01 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.83 -0.01 58 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 -0.01 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 -0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 -0.01 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.58 -0.03 22 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 0.00 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.08 0.00 34 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 0.00 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.08 0.00 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 +0.01 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.59 +0.01 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.84 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.09 0.00 73 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.34 0.00 77 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.59 +0.01 80 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.84 +0.01 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.03 - 26 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.04 - 25 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.08 - 25 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.11 - 25 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.15 - 25 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.20 - 25 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.25 - 25 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.31 - 25 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.37 - 25 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.45 - 26 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.53 - 26 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.61 - 26 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.71 - 29 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.80 - 29 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.89 - 29 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 0.00 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 0.00 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.35 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.84 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 0.00 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 0.00 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.59 0.00 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.84 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.09 0.00 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.34 0.00 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.59 0.00 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 0.00 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.01 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 0.00 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.17 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 -0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 0.00 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.01 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 +0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 -0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 -0.01 34 0 0 0
TOTAL PUT 18 1,481 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.80
29JAN26 18.50 C 0.00 0.00 0.00 11.35 -0.24 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.85 -0.24 55 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.35 -0.24 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.85 -0.24 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.85 -0.24 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.86 -0.24 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.86 -0.37 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.86 -0.25 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.87 -0.31 20 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 2.87 -0.24 14 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 1.87 -0.22 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 0.99 -0.19 12 0 61 0
29JAN26 30.00 C 0.40 0.40 0.34 0.39 -0.13 13 3 316 -1
29JAN26 31.00 C 0.10 0.12 0.10 0.11 -0.06 13 7 411 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 13 0 327 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 16 0 335 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.40 -0.24 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.90 -0.24 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.90 -0.38 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.86 -0.29 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.91 -0.32 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.86 -0.25 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.86 -0.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.87 -0.31 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.87 -0.28 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.00 -0.22 12 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.17 -0.20 12 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.60 -0.14 13 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.25 -0.08 13 0 295 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 -0.04 13 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 14 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.35 -0.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.86 -0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.36 -0.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.86 -0.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.45 -0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.90 -0.24 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.90 -0.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.90 -0.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.92 -0.31 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.93 -0.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.00 -0.24 16 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.02 -0.19 14 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.08 -0.23 15 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.21 -0.21 14 0 15 0
30MAR26 29.00 C 1.48 1.48 1.48 1.48 -0.16 15 10 51 0
30MAR26 30.00 C 0.00 0.00 0.00 0.92 -0.12 15 0 1,398 0
30MAR26 31.00 C 0.52 0.52 0.52 0.52 -0.08 15 75 192 +3
30MAR26 32.00 C 0.00 0.00 0.00 0.27 -0.07 15 0 28 0
30MAR26 33.00 C 0.00 0.00 0.00 0.13 -0.03 15 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 162 0
30MAR26 36.00 C 0.06 0.06 0.06 0.01 -0.01 16 3 0 -3
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.02 - 23 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 7.90 - 0 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 7.00 - 0 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 6.03 - 0 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 5.07 - 15 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 4.12 - 15 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 3.21 - 15 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 2.36 - 15 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 1.64 - 14 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 1.08 - 15 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.67 - 15 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.40 - 15 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.22 - 15 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.12 - 15 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.06 - 15 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 0.03 - 16 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 11.52 -0.25 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.03 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.54 -0.24 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.04 -0.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.05 -0.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.07 -0.24 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.00 -0.39 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.03 -0.39 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.13 -0.28 15 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.19 -0.25 15 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.30 -0.25 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.51 -0.23 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.82 -0.22 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 -0.20 15 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.83 -0.15 15 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 -0.12 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.10 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 -0.07 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.04 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.53 -0.24 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.03 -0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.54 -0.24 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.04 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.06 -0.24 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.07 -0.25 16 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.00 -0.39 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.03 -0.39 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.13 -0.28 14 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.28 -0.23 16 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.45 -0.24 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.71 -0.23 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.09 -0.21 16 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 -0.18 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.12 -0.16 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -0.13 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.11 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 -0.09 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.07 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.04 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.04 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.06 -0.24 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.07 -0.25 14 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 -0.29 16 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 -0.24 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.24 -0.19 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.38 -0.18 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.61 -0.14 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.93 -0.11 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.35 -0.07 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.80 -0.06 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 -0.05 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.03 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.03 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.02 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 -0.02 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 +0.01 16 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 98 5,820 -1
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JAN26 28.00 P 0.03 0.03 0.03 0.03 +0.01 14 100 518 0
29JAN26 29.00 P 0.15 0.16 0.14 0.15 +0.04 13 45 794 +45
29JAN26 30.00 P 0.49 0.55 0.49 0.55 +0.12 14 86 1,153 +64
29JAN26 31.00 P 0.00 0.00 0.00 1.29 +0.20 15 0 204 0
29JAN26 32.00 P 0.00 0.00 0.00 2.20 +0.24 0 0 18 -100
29JAN26 33.00 P 0.00 0.00 0.00 3.20 +0.24 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.32 +0.31 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.32 +0.27 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.31 +0.11 57 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.31 +0.22 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.31 +0.22 66 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.31 +0.20 71 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 14 0 115 0
26FEB26 28.00 P 0.10 0.10 0.10 0.08 +0.01 13 160 434 +160
26FEB26 29.00 P 0.00 0.00 0.00 0.28 +0.05 13 0 381 0
26FEB26 30.00 P 0.68 0.68 0.67 0.70 +0.11 13 35 86 +5
26FEB26 31.00 P 1.34 1.38 1.32 1.38 +0.17 14 324 1,124 +200
26FEB26 32.00 P 0.00 0.00 0.00 2.21 +0.22 13 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 3.20 +0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.39 +0.36 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.42 +0.37 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.45 +0.25 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.45 +0.23 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.45 +0.36 57 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.45 +0.34 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 207 0
30MAR26 27.00 P 0.12 0.12 0.12 0.08 +0.01 15 13 53 0
30MAR26 28.00 P 0.23 0.23 0.23 0.22 +0.03 15 35 139 +35
30MAR26 29.00 P 0.00 0.00 0.00 0.49 +0.06 15 0 335 0
30MAR26 30.00 P 0.00 0.00 0.00 0.93 +0.11 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.56 +0.15 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.37 +0.26 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.21 +0.14 15 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.28 +0.17 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.39 +0.25 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.42 +0.36 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 +0.25 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.45 +0.22 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.45 +0.36 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.45 +0.26 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.06 - 16 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.14 - 15 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 0.31 - 15 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 0.61 - 15 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 1.06 - 15 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 1.67 - 16 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 2.37 - 15 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 3.32 - 18 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 4.33 - 21 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 5.28 - 23 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 6.39 - 29 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 7.42 - 33 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 8.45 - 37 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 9.45 - 40 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 26 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 0.00 15 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.01 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.73 +0.05 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 +0.10 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.67 +0.13 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.32 +0.10 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.08 +0.15 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.91 +0.17 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.94 +0.39 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.72 +0.13 15 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.88 +0.46 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.87 +0.40 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.87 +0.43 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.83 +0.48 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.62 +0.25 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.58 +0.33 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 0.00 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 0.00 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 0.00 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.02 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.02 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 +0.05 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.02 +0.09 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.10 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.30 +0.03 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 +0.15 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 +0.04 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.99 +0.20 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.94 +0.21 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.91 +0.44 23 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.90 +0.28 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.83 +0.24 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.91 +0.34 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 +0.17 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.03 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 +0.05 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.07 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.10 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.12 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 +0.15 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 +0.19 17 0 0 0
30DEC26 30.00 P 2.26 2.26 2.26 2.18 +0.21 17 1 3 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.73 +0.23 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.42 +0.15 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.21 +0.15 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.00 +0.10 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 +0.25 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.97 +0.24 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.91 +0.23 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +0.29 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.83 +0.24 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.91 +0.34 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.71 +0.17 23 0 0 0
TOTAL PUT 799 9,647 +410
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.12
29JAN26 3.80 C 0.00 0.00 0.00 1.33 +0.03 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 +0.05 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 +0.04 28 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 +0.04 29 0 30 0
29JAN26 4.70 C 0.42 0.42 0.42 0.45 +0.01 25 1 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.37 +0.02 26 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.30 +0.02 27 0 7 0
29JAN26 5.00 C 0.21 0.22 0.21 0.24 +0.02 29 14 96 +6
29JAN26 5.25 C 0.11 0.11 0.11 0.12 +0.01 29 5 67 +2
29JAN26 5.50 C 0.05 0.05 0.04 0.05 0.00 29 51 181 +1
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,032 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.24 +0.04 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.43 +0.01 27 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
26FEB26 5.00 C 0.30 0.30 0.30 0.31 +0.02 28 6 80 +6
26FEB26 5.25 C 0.00 0.00 0.00 0.19 0.00 29 0 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 0.00 29 0 10 0
26FEB26 5.75 C 0.06 0.06 0.06 0.06 0.00 29 5 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.85 +0.05 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.65 +0.04 34 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.04 31 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.04 27 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 +0.03 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 +0.02 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 +0.02 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.01 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.02 23 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 +0.02 27 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 +0.02 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.65 +0.02 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.58 +0.02 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.02 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 0.00 31 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 0.00 31 0 141 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 0.00 32 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 0.00 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 0.00 34 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 0.00 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 - 26 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 1.00 - 28 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.92 - 29 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.84 - 30 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.77 - 31 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.70 - 31 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.63 - 31 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.57 - 31 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.52 - 32 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.46 - 32 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.35 - 32 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.26 - 33 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.18 - 32 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.13 - 33 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.10 - 34 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.55 +0.04 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.74 +0.01 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.65 +0.01 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.46 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 +0.01 34 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 +0.01 34 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 +0.01 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 0.00 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 +0.01 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 0.00 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.75 +0.01 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 +0.01 36 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 +0.01 35 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.02 37 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.01 36 0 60 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.02 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 49 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.01 36 0 51 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 0.00 35 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 0.00 36 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 +0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.01 37 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.01 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.01 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 +0.01 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 0.00 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 0.00 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 40 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 0.00 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 0.00 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.02 38 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.01 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 10 0
30DEC26 6.75 C 0.26 0.26 0.26 0.25 +0.01 37 2 2 +2
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 5 0
TOTAL CALL 84 9,357 +17
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 69 0
29JAN26 4.70 P 0.03 0.03 0.03 0.04 0.00 32 32 90 +30
29JAN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 257 0
29JAN26 4.90 P 0.00 0.00 0.00 0.08 -0.02 30 0 359 0
29JAN26 5.00 P 0.12 0.12 0.11 0.12 -0.01 31 511 913 +440
29JAN26 5.25 P 0.00 0.00 0.00 0.25 -0.02 31 0 198 0
29JAN26 5.50 P 0.00 0.00 0.00 0.43 -0.03 32 0 5,110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.66 -0.02 37 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.91 -0.03 46 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 -0.01 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 -0.01 69 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 -0.01 75 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 -0.01 81 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.41 -0.01 87 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.66 -0.01 93 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.91 -0.01 99 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.16 -0.01 104 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.41 -0.01 109 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 0.00 31 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 0.00 31 0 283 0
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.01 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 -0.02 30 0 101 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 -0.02 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 -0.01 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 0.00 59 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 -0.01 64 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.41 -0.01 65 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.66 -0.02 69 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.91 -0.02 73 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 0.00 33 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 0.00 33 0 738 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.01 33 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 366 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.01 34 0 135 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 -0.02 34 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 -0.03 35 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 -0.02 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.02 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 -0.02 45 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 -0.02 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 -0.01 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 -0.01 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.02 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 -0.01 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 -0.01 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.41 -0.01 67 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 - 33 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.07 - 34 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.09 - 34 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.11 - 34 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.13 - 34 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.16 - 34 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.19 - 33 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.23 - 34 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.27 - 34 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.32 - 34 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.45 - 34 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.61 - 35 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.79 - 35 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 1.00 - 37 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.22 - 38 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 1.45 - 40 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 1.69 - 43 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.93 - 45 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 2.17 - 47 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 36 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 36 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 0.00 35 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.01 34 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 -0.01 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.01 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.01 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 148 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 -0.01 34 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 +0.01 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 -0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 -0.01 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 -0.02 25 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 0.00 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.01 35 0 4 0
29SEP26 4.40 P 0.33 0.33 0.33 0.34 -0.01 35 5 5 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.01 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.01 36 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.02 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 0.00 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 -0.01 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.01 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 0.00 35 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 0.00 35 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.01 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.01 33 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 -0.02 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 -0.03 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.02 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 0.00 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 0.00 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.01 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.02 36 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.02 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 0.00 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 -0.02 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.02 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.02 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.02 35 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 -0.01 35 0 0 0
TOTAL PUT 548 14,091 +475
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 54.35
29JAN26 37.00 C 0.00 0.00 0.00 17.44 -0.16 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.45 -0.15 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 15.45 -0.15 39 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.45 -0.15 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.45 -0.16 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.46 -0.15 33 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.47 -0.15 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.62 +0.06 47 0 87 0
29JAN26 45.00 C 0.00 0.00 0.00 9.60 -0.34 42 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 8.69 -0.26 43 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 7.71 -0.26 39 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 6.87 +0.21 40 0 51 0
29JAN26 49.00 C 0.00 0.00 0.00 5.63 -0.49 27 0 128 0
29JAN26 50.00 C 5.09 5.09 5.09 4.95 -0.07 33 1 65 0
29JAN26 52.50 C 0.00 0.00 0.00 3.16 -0.05 33 0 87 0
29JAN26 55.00 C 2.00 2.00 2.00 1.86 -0.02 34 5 159 +5
29JAN26 57.50 C 1.08 1.19 1.08 0.97 -0.06 34 35 98 +29
29JAN26 60.00 C 0.63 0.63 0.63 0.45 -0.04 33 4 114 +4
29JAN26 62.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 48 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 0.00 34 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 17.54 -0.15 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 16.54 -0.16 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.56 -0.15 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 14.57 -0.15 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.59 -0.15 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.72 -0.44 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.78 -0.03 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.79 -0.41 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.00 -0.17 40 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.17 -0.06 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.07 -0.21 34 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 7.24 +0.05 34 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 6.42 -0.33 34 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 5.61 -0.04 33 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 3.99 -0.06 33 0 55 0
26FEB26 55.00 C 0.00 0.00 0.00 2.75 -0.10 34 0 50 0
26FEB26 57.50 C 1.88 1.88 1.88 1.84 -0.07 34 1 7 0
26FEB26 60.00 C 0.00 0.00 0.00 1.14 -0.05 34 0 22 0
26FEB26 62.50 C 0.00 0.00 0.00 0.68 -0.03 34 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 22 0
26FEB26 67.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 2 0
26FEB26 70.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.49 -0.15 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.99 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.50 -0.15 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.00 -0.15 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.50 -0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.51 -0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 32.52 -0.15 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.53 -0.15 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.53 -0.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.54 -0.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.55 -0.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.56 -0.04 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.57 -0.15 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.57 -0.16 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.72 +0.09 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.59 -0.15 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.36 -0.30 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.74 -0.08 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.89 -0.15 59 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 19.89 -0.23 56 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.14 +0.26 61 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 17.83 +0.07 47 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 16.70 -0.16 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.95 0.00 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.00 +0.16 44 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.05 +0.03 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.01 -0.15 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.17 -0.16 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 11.25 +0.01 38 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.38 +0.01 37 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 9.19 -0.34 31 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.70 +0.10 36 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.88 +0.06 35 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 7.23 +0.11 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 6.45 -0.07 35 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 4.95 -0.07 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 3.77 -0.06 36 0 193 0
30MAR26 57.50 C 2.82 2.82 2.82 2.84 -0.06 36 3 47 +3
30MAR26 60.00 C 0.00 0.00 0.00 2.03 -0.07 36 0 18 0
30MAR26 62.50 C 1.64 1.69 1.63 1.43 -0.05 36 45 95 +45
30MAR26 65.00 C 0.00 0.00 0.00 0.98 -0.04 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.66 -0.03 36 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.47 - 38 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 11.60 - 37 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 10.76 - 36 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 9.96 - 36 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 9.18 - 36 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 8.46 - 36 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 7.83 - 36 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 7.10 - 35 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 5.67 - 36 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 4.51 - 36 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 3.53 - 37 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 2.68 - 37 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 2.01 - 36 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 1.48 - 36 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 1.08 - 36 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.78 - 36 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.56 - 36 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.38 - 36 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.27 - 36 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 31.71 -0.15 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.72 -0.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.74 -0.15 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.76 -0.15 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.78 -0.15 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.80 -0.15 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.82 -0.15 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.84 -0.15 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.87 -0.15 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.91 -0.15 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.95 -0.14 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.15 +0.11 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 19.99 -0.14 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.14 -0.12 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.36 +0.15 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.46 +0.04 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 16.55 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.31 -0.31 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.70 -0.12 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.85 -0.14 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.03 -0.15 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.22 +0.01 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.43 -0.06 35 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 10.74 +0.02 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.43 +0.43 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.44 +0.18 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 8.74 +0.02 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.15 +0.12 35 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 6.81 +0.06 36 0 16 0
29JUN26 55.00 C 5.59 5.59 5.59 5.56 -0.01 36 1 35 +1
29JUN26 57.50 C 0.00 0.00 0.00 4.58 +0.02 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 3.81 +0.11 37 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.06 -0.02 36 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 2.44 -0.01 36 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 1.93 -0.01 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.19 0.00 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 0.90 0.00 36 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.01 -0.15 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.15 -0.07 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.15 -0.15 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.23 -0.15 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.48 +0.03 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.59 +0.02 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 16.60 -0.15 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.76 -0.16 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.94 -0.15 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.34 +0.17 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.38 -0.15 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.82 +0.03 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.94 -0.15 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.58 +0.22 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 10.60 -0.14 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.97 -0.14 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.36 -0.14 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.06 +0.13 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.69 -0.01 37 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 6.50 0.00 37 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 5.50 -0.08 37 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 4.60 -0.10 37 0 19 0
29SEP26 62.50 C 0.00 0.00 0.00 3.86 -0.10 37 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 3.23 -0.08 37 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 2.66 -0.08 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.23 -0.07 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.83 -0.06 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.22 -0.04 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.56 -0.15 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.72 -0.16 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.91 -0.15 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.12 -0.16 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.37 -0.15 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.62 -0.15 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.91 -0.15 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.24 -0.14 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.56 -0.15 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.94 -0.14 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.34 -0.14 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.74 -0.15 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.18 -0.13 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.67 -0.13 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.41 -0.14 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.36 -0.12 36 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.39 -0.11 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.54 -0.11 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.81 -0.10 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.14 -0.10 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.59 -0.09 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.08 -0.08 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.67 -0.07 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.28 -0.08 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.98 -0.05 36 0 0 0
TOTAL CALL 95 5,790 +87
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 33 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 0.00 34 0 190 0
29JAN26 46.00 P 0.00 0.00 0.00 0.07 0.00 33 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.12 0.00 33 0 46 0
29JAN26 48.00 P 0.16 0.16 0.16 0.20 +0.01 33 10 221 0
29JAN26 49.00 P 0.30 0.30 0.30 0.31 +0.01 33 1 41 +1
29JAN26 50.00 P 0.39 0.39 0.39 0.48 +0.02 33 2 185 0
29JAN26 52.50 P 1.26 1.26 1.06 1.15 +0.04 33 12 101 +1
29JAN26 55.00 P 2.20 2.20 2.20 2.30 -0.01 32 1 184 +1
29JAN26 57.50 P 0.00 0.00 0.00 4.04 +0.05 35 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 5.95 -0.08 32 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 8.20 +0.10 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.66 +0.09 33 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.15 +0.12 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.65 +0.15 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.15 +0.15 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.65 +0.15 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.15 +0.15 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 0.00 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 0.00 34 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 0.00 34 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 97 0
26FEB26 48.00 P 0.49 0.49 0.49 0.61 +0.02 33 1 67 +1
26FEB26 49.00 P 0.00 0.00 0.00 0.81 +0.02 33 0 78 0
26FEB26 50.00 P 0.90 0.90 0.90 1.05 +0.02 33 1 63 0
26FEB26 52.50 P 0.00 0.00 0.00 1.89 +0.03 33 0 100 0
26FEB26 55.00 P 3.00 3.00 3.00 3.16 +0.07 34 1 66 +1
26FEB26 57.50 P 0.00 0.00 0.00 4.73 +0.02 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.72 +0.11 36 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.59 -0.04 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.15 +0.37 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.17 +0.01 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.68 -0.05 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.15 -0.26 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.65 +0.15 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.15 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 67 2 2 -1
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 0.00 36 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 0.00 36 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 0.00 36 0 130 0
30MAR26 43.00 P 0.00 0.00 0.00 0.35 +0.01 36 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.59 +0.01 35 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.76 +0.02 35 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.95 +0.02 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.19 +0.02 35 0 581 0
30MAR26 49.00 P 0.00 0.00 0.00 1.45 +0.03 35 0 436 0
30MAR26 50.00 P 0.00 0.00 0.00 1.77 +0.03 35 0 258 0
30MAR26 52.50 P 0.00 0.00 0.00 2.72 +0.06 35 0 166 0
30MAR26 55.00 P 3.90 3.90 3.90 4.03 +0.03 36 15 45 +15
30MAR26 57.50 P 0.00 0.00 0.00 5.52 +0.05 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.32 +0.38 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.31 +0.22 37 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 11.38 -0.07 38 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 13.65 +0.44 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.79 +0.01 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.28 -0.13 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.93 +0.27 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.15 -0.01 0 0 0 0
29APR26 43.00 P 0.52 0.52 0.52 0.59 - 36 1 1 -
29APR26 44.00 P 0.00 0.00 0.00 0.72 - 36 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.90 - 35 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 1.09 - 35 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 1.34 - 35 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 1.60 - 35 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 1.91 - 35 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 2.23 - 35 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 3.25 - 35 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 4.54 - 35 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 6.07 - 36 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 7.79 - 36 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 9.72 - 37 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 11.73 - 37 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 13.85 - 37 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 16.14 - 38 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 18.49 - 40 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 20.93 - 42 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 23.20 - 39 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 +0.03 36 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.58 +0.03 36 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.04 36 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 +0.04 36 0 72 0
29JUN26 43.00 P 0.95 0.95 0.95 1.04 +0.03 35 1 23 +1
29JUN26 44.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 1.47 +0.02 35 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 1.73 +0.03 35 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 2.01 +0.07 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.33 +0.07 35 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 2.68 0.00 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 3.08 +0.12 35 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 4.21 +0.18 36 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 5.54 +0.08 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.93 0.00 36 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.63 -0.03 36 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.50 -0.01 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.56 +0.09 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.65 +0.10 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.64 -0.06 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.98 +0.14 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.28 +0.18 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.55 +0.14 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 0.00 36 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 -0.01 36 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.02 36 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 -0.01 36 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 0.00 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 0.00 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.85 +0.01 36 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 0.00 36 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 +0.01 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 0.00 36 0 45 0
29SEP26 46.00 P 3.02 3.02 3.02 3.02 +0.01 36 1 71 -1
29SEP26 47.00 P 0.00 0.00 0.00 3.38 -0.01 35 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.78 -0.02 35 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.18 -0.04 35 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.05 35 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 5.84 -0.21 35 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.25 -0.09 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.93 -0.04 36 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 10.63 -0.04 36 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 12.31 -0.01 36 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 14.13 -0.30 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.09 -0.06 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.10 -0.11 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.40 +0.11 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.58 +0.11 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.79 +0.11 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 0.00 36 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 0.00 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 0.00 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.90 0.00 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.17 0.00 36 0 0 0
30DEC26 42.00 P 2.44 2.44 2.44 2.45 +0.01 36 7 7 +7
30DEC26 43.00 P 0.00 0.00 0.00 2.78 +0.01 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 0.00 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 +0.01 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.85 +0.01 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.26 +0.01 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.68 +0.01 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 +0.02 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.61 +0.02 36 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 +0.03 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.29 +0.03 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.81 +0.04 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.44 +0.04 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.20 +0.06 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.01 +0.06 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.95 +0.08 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.92 +0.08 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.00 +0.09 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.10 +0.09 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.27 +0.10 36 0 0 0
TOTAL PUT 56 7,483 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.84
29JAN26 36.00 C 0.00 0.00 0.00 10.93 -0.86 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.93 -0.87 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.94 -0.86 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.05 -0.76 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.13 -0.68 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.99 -1.05 26 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.05 -0.97 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.27 -0.67 31 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.31 -0.62 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.57 -0.57 26 0 70 0
29JAN26 46.00 C 0.00 0.00 0.00 1.91 -0.52 26 0 16 0
29JAN26 47.00 C 1.42 1.42 1.41 1.41 -0.42 27 16 97 +1
29JAN26 48.00 C 0.00 0.00 0.00 0.94 -0.38 26 0 76 0
29JAN26 49.00 C 0.00 0.00 0.00 0.63 -0.29 26 0 32 0
29JAN26 50.00 C 0.68 0.68 0.43 0.42 -0.20 26 50 97 +35
29JAN26 52.50 C 0.00 0.00 0.00 0.12 -0.09 27 0 221 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
29JAN26 60.00 C 0.01 0.01 0.01 0.01 0.00 34 1 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.36 -0.53 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.20 -0.70 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.33 -0.58 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.12 -0.82 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.32 -0.67 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.43 -0.71 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.38 -0.69 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.70 -0.44 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.81 -0.62 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.15 -0.50 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.54 -0.47 26 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.00 -0.44 26 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 1.56 -0.38 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.18 -0.34 26 0 0 0
26FEB26 50.00 C 0.90 0.90 0.90 0.91 -0.26 26 2 21 -2
26FEB26 52.50 C 0.45 0.45 0.45 0.41 -0.18 26 15 94 +15
26FEB26 55.00 C 0.23 0.23 0.23 0.17 -0.09 26 3 368 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.02 -0.86 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.02 -0.87 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.03 -0.86 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.04 -0.86 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.05 -0.86 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.06 -0.86 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.06 -0.87 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.07 -0.86 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.08 -0.86 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.09 -0.86 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.53 -0.44 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.34 -0.50 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.52 -0.34 46 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.52 -0.37 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.25 -0.83 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.51 -0.40 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.16 -0.83 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.32 -0.76 23 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.51 -0.74 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.83 -0.88 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.34 -0.37 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.64 -0.42 31 0 0 0
30MAR26 45.00 C 3.91 3.91 3.91 3.91 -0.44 29 7 7 +6
30MAR26 46.00 C 0.00 0.00 0.00 3.33 -0.43 29 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 2.81 -0.41 29 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.36 -0.37 29 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 1.96 -0.34 29 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.60 -0.33 29 0 114 0
30MAR26 52.50 C 1.13 1.13 1.09 0.99 -0.21 29 60 168 +60
30MAR26 55.00 C 0.00 0.00 0.00 0.56 -0.18 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.31 -0.11 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.95 - 34 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 8.05 - 32 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 7.28 - 32 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 6.51 - 31 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 5.79 - 31 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 5.11 - 31 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 4.42 - 30 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 3.85 - 29 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 3.31 - 29 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 2.85 - 29 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 2.45 - 29 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 2.09 - 29 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 1.41 - 30 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 0.89 - 29 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 0.55 - 29 0 0 -
29APR26 60.00 C 0.43 0.44 0.43 0.33 - 29 2 2 -
29APR26 62.50 C 0.00 0.00 0.00 0.19 - 29 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.07 - 30 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 18.15 -0.78 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.09 -0.84 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.39 -0.55 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.74 -0.22 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.75 -0.27 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.64 -0.25 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.83 -0.52 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.90 -0.11 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.99 -0.53 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.12 -0.42 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.27 -0.36 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.46 -0.24 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.70 -0.25 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.97 -0.28 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.29 -0.47 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.65 -0.30 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.07 -0.28 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.51 -0.30 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.97 -0.40 30 0 0 0
29JUN26 48.00 C 3.54 3.54 3.54 3.54 -0.32 30 15 15 +11
29JUN26 49.00 C 0.00 0.00 0.00 3.12 -0.31 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.76 -0.28 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.98 -0.29 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.40 -0.27 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.97 -0.21 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.66 -0.16 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.45 -0.11 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.90 -0.69 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.07 -0.77 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.30 -0.72 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.55 -0.66 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.85 -0.68 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.22 -0.69 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.42 -0.81 29 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.16 -0.44 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.58 -0.18 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.04 -0.32 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 -0.34 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.95 -0.39 31 0 30 0
29SEP26 48.00 C 4.55 4.55 4.55 4.55 -0.32 31 15 30 +15
29SEP26 49.00 C 4.15 4.15 4.15 4.15 -0.30 31 15 15 +15
29SEP26 50.00 C 3.78 3.78 3.78 3.78 -0.29 31 8 23 +8
29SEP26 52.50 C 0.00 0.00 0.00 2.99 -0.30 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.35 -0.25 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.81 -0.26 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.38 -0.23 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.18 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.13 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 -0.11 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.09 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.65 -0.45 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.90 -0.44 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.90 -0.78 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.24 -0.73 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.59 -0.70 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.97 -0.66 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.39 -0.62 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.81 -0.60 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.29 -0.54 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.90 -0.38 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.41 -0.30 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.02 -0.37 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.58 -0.30 31 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.17 -0.28 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.79 -0.24 31 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.86 -0.32 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.18 -0.25 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 -0.26 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.14 -0.22 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.72 -0.21 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 -0.16 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.14 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.12 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
TOTAL CALL 209 3,493 +164
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 0.00 26 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 48 0
29JAN26 42.00 P 0.08 0.08 0.08 0.11 +0.04 27 10 81 0
29JAN26 43.00 P 0.00 0.00 0.00 0.21 +0.08 26 0 62 0
29JAN26 44.00 P 0.32 0.36 0.32 0.36 +0.11 26 16 76 +1
29JAN26 45.00 P 0.58 0.58 0.58 0.60 +0.16 26 1 116 +1
29JAN26 46.00 P 0.61 0.73 0.61 0.95 +0.23 26 18 98 +18
29JAN26 47.00 P 1.10 1.10 1.10 1.41 +0.32 26 3 34 +3
29JAN26 48.00 P 0.00 0.00 0.00 1.98 +0.38 25 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 2.61 +0.41 24 0 49 0
29JAN26 50.00 P 0.00 0.00 0.00 3.47 +0.55 26 0 119 0
29JAN26 52.50 P 0.00 0.00 0.00 5.70 +0.64 26 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 8.40 +0.88 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.66 +0.86 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.16 +0.86 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.66 +0.86 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.16 +0.86 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.66 +0.86 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.16 +0.86 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.66 +0.86 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.16 +0.86 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.66 +0.86 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.34 +0.09 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.52 +0.12 26 0 29 0
26FEB26 44.00 P 0.60 0.60 0.60 0.77 +0.17 26 4 9 +4
26FEB26 45.00 P 0.00 0.00 0.00 1.07 +0.20 26 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.48 +0.26 26 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.94 +0.30 26 0 41 0
26FEB26 48.00 P 2.36 2.36 2.36 2.50 +0.36 26 15 216 -1
26FEB26 49.00 P 0.00 0.00 0.00 3.12 +0.39 26 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 3.95 +0.65 28 0 31 0
26FEB26 52.50 P 0.00 0.00 0.00 6.06 +0.95 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 8.40 +0.78 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.68 +0.58 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.16 +0.86 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.66 +0.71 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.16 +0.71 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.66 +0.71 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.16 +0.71 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.66 +0.86 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.16 +0.86 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.66 +0.86 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 +0.08 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.58 +0.11 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.79 +0.14 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 1.05 +0.17 29 0 58 0
30MAR26 44.00 P 0.00 0.00 0.00 1.33 +0.17 29 0 39 0
30MAR26 45.00 P 0.00 0.00 0.00 1.76 +0.27 29 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 2.14 +0.25 29 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 2.62 +0.27 29 0 38 0
30MAR26 48.00 P 2.98 3.09 2.98 3.17 +0.31 29 30 72 +30
30MAR26 49.00 P 0.00 0.00 0.00 3.79 +0.36 29 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 4.37 +0.30 28 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.12 +0.25 26 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.44 +0.57 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.89 +0.64 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.16 +0.74 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.66 +0.71 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.16 +0.71 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.66 +0.71 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.16 +0.71 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.66 +0.86 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.16 +0.86 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.66 +0.86 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.47 - 29 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.63 - 29 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.84 - 29 0 0 -
29APR26 42.00 P 1.07 1.07 1.07 1.09 - 29 1 1 -
29APR26 43.00 P 0.00 0.00 0.00 1.35 - 29 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 1.73 - 29 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 2.09 - 29 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 2.54 - 29 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 3.01 - 29 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 3.56 - 29 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 4.17 - 29 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 4.76 - 29 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 6.41 - 27 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 8.44 - 26 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 10.89 - 30 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 13.21 - 29 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 15.66 - 0 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 18.16 - 0 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 20.66 - 0 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN26 32.00 P 0.26 0.26 0.26 0.13 +0.02 30 10 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 +0.05 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 +0.05 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.60 +0.07 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.02 +0.15 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 +0.15 30 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.54 +0.15 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.85 +0.14 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.19 +0.15 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.58 +0.15 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.01 +0.16 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.48 +0.18 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.07 +0.30 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.59 +0.22 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.25 +0.29 29 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.84 +0.30 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.51 +0.28 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.36 +0.30 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.40 +0.26 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.71 +0.48 26 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.00 +0.27 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.27 +0.51 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.70 +0.67 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.33 +0.70 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.76 +0.69 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.20 +0.63 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.66 +0.86 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 +0.11 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 +0.10 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.37 +0.16 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.66 +0.20 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.97 +0.19 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 +0.13 30 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.59 +0.14 30 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.97 +0.14 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 +0.11 30 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.84 +0.17 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 +0.18 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.91 +0.29 30 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.48 +0.30 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 6.08 +0.27 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.66 +0.24 30 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 8.30 +0.27 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.13 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.18 +0.21 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.42 +0.53 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 +0.36 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.69 +0.43 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.15 +0.57 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.50 +0.68 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.88 +0.70 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.29 +0.68 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.71 +0.74 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 +0.13 31 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.56 +0.16 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.81 +0.15 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 2.14 +0.21 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.49 +0.17 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.86 +0.20 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.13 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.58 +0.16 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.01 +0.20 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.47 +0.22 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.99 +0.22 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 +0.23 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.08 +0.30 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.58 +0.20 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.20 +0.25 29 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.80 +0.20 29 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 +0.25 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.58 +0.26 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.83 +0.58 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.80 +0.46 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.13 +0.73 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.23 +0.61 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.69 +0.78 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.03 +0.80 31 0 0 0
TOTAL PUT 108 3,510 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 214.60
29JAN26 180.00 C 0.00 0.00 0.00 34.96 -7.36 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 33.78 -5.95 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 31.33 -6.07 43 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.92 -7.10 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 25.02 -8.15 0 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 24.25 -5.94 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.82 -6.04 35 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 19.78 -5.03 35 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.80 -6.93 28 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 13.90 -4.97 33 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 10.66 -4.53 32 0 45 0
29JAN26 215.00 C 7.42 8.05 7.42 8.03 -3.52 33 5 330 -1
29JAN26 220.00 C 6.20 6.20 5.37 5.78 -2.95 32 100 168 +58
29JAN26 225.00 C 4.68 4.68 3.87 4.06 -2.35 32 45 171 -11
29JAN26 230.00 C 3.80 3.80 2.74 2.76 -1.92 32 64 212 -23
29JAN26 235.00 C 0.00 0.00 0.00 1.81 -1.43 32 0 194 0
29JAN26 240.00 C 0.00 0.00 0.00 1.16 -1.08 32 0 201 0
29JAN26 245.00 C 0.96 1.00 0.91 0.72 -0.73 32 8 142 +8
29JAN26 250.00 C 0.74 0.74 0.66 0.43 -0.49 32 33 1,025 +5
29JAN26 255.00 C 0.00 0.00 0.00 0.25 -0.31 32 0 133 0
29JAN26 260.00 C 0.00 0.00 0.00 0.14 -0.19 32 0 51 0
29JAN26 265.00 C 0.00 0.00 0.00 0.08 -0.11 32 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 37 0
29JAN26 275.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 37.75 -4.57 41 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 34.08 -6.97 31 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.02 -5.76 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 30.86 -5.16 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.58 -5.07 36 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 26.99 -5.60 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 25.03 -5.08 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 23.15 -4.94 37 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 21.21 -4.21 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.71 -4.23 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 14.78 -4.45 35 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 12.19 -3.43 35 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 9.98 -3.01 35 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.90 -2.78 34 0 195 0
26FEB26 230.00 C 0.00 0.00 0.00 6.45 -2.32 35 0 89 0
26FEB26 235.00 C 5.09 5.09 5.09 5.08 -2.09 35 1 39 -1
26FEB26 240.00 C 4.09 4.09 4.09 3.95 -1.91 35 11 87 -11
26FEB26 245.00 C 3.45 3.45 3.27 3.04 -1.59 34 45 59 -15
26FEB26 250.00 C 0.00 0.00 0.00 2.32 -1.29 34 0 112 0
26FEB26 255.00 C 2.65 2.65 2.15 1.75 -1.03 34 29 92 +29
26FEB26 260.00 C 0.00 0.00 0.00 1.31 -0.81 34 0 81 0
26FEB26 265.00 C 0.00 0.00 0.00 0.97 -0.63 34 0 241 0
26FEB26 270.00 C 0.00 0.00 0.00 0.71 -0.49 34 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 107.38 -5.04 97 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.55 -4.38 100 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 99.64 -7.81 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.48 -5.48 85 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.93 -6.54 68 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 92.69 -7.30 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.68 -4.82 83 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.40 -4.62 82 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 86.10 -6.43 62 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 84.44 -5.61 69 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.85 -5.71 66 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.71 -5.37 67 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.66 -4.94 68 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.02 -5.10 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 71.92 -5.73 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.44 -5.74 56 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.51 -5.20 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 64.36 -5.10 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.49 -5.31 53 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.85 -5.52 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.46 -5.85 49 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 55.04 -5.49 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.17 -5.60 43 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.34 -5.43 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 47.53 -7.49 41 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 45.67 -5.36 43 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.43 -5.40 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 40.96 -5.61 40 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 38.43 -5.93 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 36.60 -5.47 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.49 -5.14 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 31.92 -4.94 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.93 -3.96 38 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 29.05 -3.92 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 27.27 -3.87 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 24.44 -4.87 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.86 -3.74 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 20.73 -3.55 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 17.55 -3.75 35 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 15.03 -3.51 35 0 210 0
30MAR26 220.00 C 12.59 12.59 12.59 12.90 -3.08 36 12 169 0
30MAR26 225.00 C 0.00 0.00 0.00 11.03 -2.76 36 0 67 0
30MAR26 230.00 C 0.00 0.00 0.00 9.35 -2.45 36 0 35 0
30MAR26 235.00 C 0.00 0.00 0.00 7.86 -2.26 36 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.56 -2.13 36 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.38 -2.08 36 0 49 0
30MAR26 250.00 C 4.85 4.85 4.85 4.48 -1.84 36 15 235 0
30MAR26 255.00 C 4.10 4.10 4.10 3.64 -1.60 36 15 62 +15
30MAR26 260.00 C 0.00 0.00 0.00 2.99 -1.36 36 0 83 0
30MAR26 265.00 C 2.99 2.99 2.99 2.42 -1.16 36 15 31 +15
30MAR26 270.00 C 0.00 0.00 0.00 1.96 -0.97 35 0 59 0
30MAR26 275.00 C 0.00 0.00 0.00 1.57 -0.82 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.26 -0.68 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.00 -0.57 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.77 -0.49 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.61 -0.38 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.48 -0.33 35 0 19 0
29APR26 187.50 C 0.00 0.00 0.00 32.46 - 32 0 0 -
29APR26 190.00 C 0.00 0.00 0.00 32.45 - 37 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 30.72 - 37 0 0 -
29APR26 195.00 C 0.00 0.00 0.00 27.30 - 32 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 27.24 - 36 0 0 -
29APR26 200.00 C 0.00 0.00 0.00 24.53 - 33 0 0 -
29APR26 205.00 C 0.00 0.00 0.00 21.79 - 34 0 0 -
29APR26 210.00 C 0.00 0.00 0.00 19.56 - 35 0 0 -
29APR26 215.00 C 0.00 0.00 0.00 17.16 - 35 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 15.02 - 35 0 0 -
29APR26 225.00 C 0.00 0.00 0.00 13.12 - 35 0 0 -
29APR26 230.00 C 0.00 0.00 0.00 11.48 - 35 0 0 -
29APR26 235.00 C 0.00 0.00 0.00 9.94 - 35 0 0 -
29APR26 240.00 C 0.00 0.00 0.00 8.45 - 35 0 0 -
29APR26 245.00 C 0.00 0.00 0.00 7.29 - 35 0 0 -
29APR26 250.00 C 6.69 6.69 6.69 6.14 - 35 1 1 -
29APR26 255.00 C 0.00 0.00 0.00 5.26 - 35 0 0 -
29APR26 260.00 C 0.00 0.00 0.00 4.39 - 35 0 0 -
29APR26 265.00 C 4.42 4.42 4.42 3.74 - 35 1 1 -
29JUN26 150.00 C 0.00 0.00 0.00 67.51 -5.20 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.04 -5.18 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.12 -4.85 43 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 60.85 -5.64 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 59.51 -4.45 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 57.63 -3.03 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.89 -5.75 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.64 -5.97 31 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.63 -4.99 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 47.00 -5.64 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.31 -4.43 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.04 -4.95 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.78 -4.89 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.20 -5.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.03 -4.41 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.84 -4.84 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.48 -3.51 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.57 -3.83 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.54 -5.26 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.13 -5.63 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.71 -4.99 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 26.16 -4.71 34 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.25 -3.85 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.86 -3.79 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.72 -3.48 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 17.78 -3.33 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 16.03 -3.01 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 14.53 -2.68 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.97 -2.54 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.59 -2.40 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.43 -2.14 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.30 -2.08 36 0 20 0
29JUN26 260.00 C 0.00 0.00 0.00 8.17 -2.13 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.29 -2.04 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.44 -1.94 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.64 -1.89 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.02 -1.67 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.40 -1.48 36 0 15 0
29JUN26 290.00 C 4.60 4.60 4.60 3.73 -1.38 35 1 33 +1
29JUN26 295.00 C 4.54 4.54 4.54 3.31 -1.20 35 1 22 0
29JUN26 300.00 C 0.00 0.00 0.00 2.97 -0.98 36 0 76 0
29SEP26 180.00 C 0.00 0.00 0.00 46.20 -5.11 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.19 -3.40 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.16 -3.86 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.53 -2.93 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.07 -2.82 38 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.88 -4.44 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.87 -2.95 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.45 -3.98 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.81 -3.23 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 32.20 -4.06 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 29.69 -4.04 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 27.46 -3.87 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.39 -3.54 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 23.47 -3.42 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.68 -3.18 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.94 -2.94 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 18.34 -2.87 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.94 -2.61 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.59 -2.39 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.46 -2.20 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.36 -2.08 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.30 -2.02 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.20 -2.08 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.18 -2.14 36 0 2 0
29SEP26 280.00 C 9.96 9.96 9.96 9.36 -1.94 36 1 9 -1
29SEP26 285.00 C 0.00 0.00 0.00 8.54 -1.93 36 0 6 0
29SEP26 290.00 C 0.00 0.00 0.00 7.72 -1.93 36 0 11 0
30DEC26 182.50 C 0.00 0.00 0.00 48.74 -5.12 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.99 -5.38 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.41 -4.37 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.61 -4.63 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.89 -4.98 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.39 -5.11 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.98 -5.16 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.28 -4.50 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 36.71 -4.37 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 34.39 -4.34 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 31.90 -4.47 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.87 -4.15 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.97 -4.06 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.29 -3.75 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 24.61 -3.45 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.95 -3.35 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.59 -3.09 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.23 -2.82 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 18.96 -2.47 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.77 -2.37 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.65 -2.20 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 15.62 -2.03 36 0 4 0
TOTAL CALL 403 8,770 +68
29JAN26 180.00 P 0.30 0.30 0.30 0.17 +0.12 32 20 111 +20
29JAN26 182.50 P 0.30 0.34 0.30 0.24 +0.17 32 15 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.36 +0.24 32 0 50 0
29JAN26 187.50 P 0.62 0.62 0.62 0.52 +0.33 32 2 69 +2
29JAN26 190.00 P 0.70 0.79 0.70 0.73 +0.46 32 44 161 +44
29JAN26 192.50 P 0.81 1.02 0.81 0.98 +0.59 32 33 218 +13
29JAN26 195.00 P 1.23 1.40 1.23 1.34 +0.77 32 2 247 +2
29JAN26 197.50 P 1.30 1.95 1.30 1.77 +0.98 32 524 571 +430
29JAN26 200.00 P 2.00 2.32 1.95 2.23 +1.17 32 59 213 +27
29JAN26 205.00 P 2.54 3.47 2.54 3.47 +1.59 31 56 206 +1
29JAN26 210.00 P 4.34 5.20 4.34 5.21 +2.16 31 53 425 +40
29JAN26 215.00 P 6.60 7.40 6.60 7.46 +2.75 31 46 864 +1
29JAN26 220.00 P 9.00 9.00 9.00 10.28 +3.40 30 2 135 +2
29JAN26 225.00 P 13.51 13.51 13.51 13.51 +3.96 30 15 210 0
29JAN26 230.00 P 0.00 0.00 0.00 18.14 +5.59 34 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 22.36 +5.94 35 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 26.90 +6.40 38 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 31.67 +7.98 40 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 35.52 +5.97 31 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 40.42 +6.02 31 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 45.40 +6.00 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 50.40 +5.90 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 55.40 +5.75 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.40 +5.60 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.40 +5.45 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.40 +5.63 0 0 0 0
26FEB26 180.00 P 1.20 1.35 1.20 1.21 +0.55 34 11 26 0
26FEB26 182.50 P 0.00 0.00 0.00 1.49 +0.66 34 0 60 0
26FEB26 185.00 P 0.00 0.00 0.00 1.85 +0.76 34 0 71 0
26FEB26 187.50 P 1.90 2.33 1.90 2.24 +0.89 34 34 86 +34
26FEB26 190.00 P 2.44 2.44 2.44 2.74 +1.07 35 24 130 +24
26FEB26 192.50 P 2.52 2.72 2.52 3.19 +1.15 34 48 97 +33
26FEB26 195.00 P 0.00 0.00 0.00 3.77 +1.30 34 0 60 0
26FEB26 197.50 P 0.00 0.00 0.00 4.42 +1.46 34 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 5.15 +1.63 34 0 78 0
26FEB26 205.00 P 0.00 0.00 0.00 6.81 +1.96 34 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 8.84 +2.34 34 0 175 0
26FEB26 215.00 P 10.68 10.68 10.68 11.24 +2.72 34 6 204 0
26FEB26 220.00 P 0.00 0.00 0.00 14.03 +3.15 34 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 17.16 +3.57 34 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 20.10 +3.48 32 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.27 +4.32 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.01 +4.42 33 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.88 +4.35 31 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 36.82 +5.47 34 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.06 +5.02 32 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 45.93 +6.53 34 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.18 +5.93 39 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 55.52 +5.42 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 193 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 16 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 +0.04 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.14 +0.06 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.19 +0.08 35 0 0 0
30MAR26 150.00 P 0.60 0.60 0.60 0.25 +0.11 35 10 26 +10
30MAR26 152.50 P 0.00 0.00 0.00 0.32 +0.13 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.40 +0.16 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.52 +0.20 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.64 +0.24 35 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.80 +0.29 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.98 +0.35 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.20 +0.41 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.46 +0.49 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.78 +0.62 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.15 +0.68 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.53 +0.80 36 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.98 +0.90 36 0 37 0
30MAR26 182.50 P 3.53 3.53 3.53 3.48 +1.03 36 15 31 0
30MAR26 185.00 P 3.45 3.45 3.45 3.98 +1.13 36 1 24 -1
30MAR26 187.50 P 0.00 0.00 0.00 4.52 +1.17 35 0 50 0
30MAR26 190.00 P 5.20 5.20 5.20 5.15 +1.30 35 1 40 0
30MAR26 192.50 P 0.00 0.00 0.00 5.93 +1.49 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 6.69 +1.60 35 0 101 0
30MAR26 197.50 P 0.00 0.00 0.00 7.55 +1.80 35 0 82 0
30MAR26 200.00 P 0.00 0.00 0.00 8.44 +1.91 35 0 80 0
30MAR26 205.00 P 10.17 10.17 10.17 10.41 +2.19 35 6 122 -6
30MAR26 210.00 P 0.00 0.00 0.00 12.68 +2.54 35 0 1,227 0
30MAR26 215.00 P 0.00 0.00 0.00 15.22 +2.85 35 0 97 0
30MAR26 220.00 P 0.00 0.00 0.00 18.08 +3.16 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 21.39 +3.59 36 0 15 0
30MAR26 230.00 P 0.00 0.00 0.00 25.24 +4.38 37 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 28.88 +4.76 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.74 +5.07 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 36.48 +5.65 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.39 +5.09 37 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.30 +5.68 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.58 +3.96 32 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.42 +4.42 34 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.81 +4.31 32 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.68 +3.57 24 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.84 +4.10 28 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.73 +4.16 28 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.74 +4.35 31 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 80.96 +4.67 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.88 +5.94 36 0 1 0
29APR26 187.50 P 0.00 0.00 0.00 5.82 - 34 0 0 -
29APR26 190.00 P 0.00 0.00 0.00 6.63 - 35 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 7.38 - 35 0 0 -
29APR26 195.00 P 0.00 0.00 0.00 8.19 - 35 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 8.92 - 34 0 0 -
29APR26 200.00 P 9.66 10.00 9.66 9.85 - 34 6 6 -
29APR26 205.00 P 0.00 0.00 0.00 11.91 - 34 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 14.24 - 34 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 16.99 - 34 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 19.86 - 34 0 0 -
29APR26 225.00 P 0.00 0.00 0.00 22.97 - 35 0 0 -
29APR26 230.00 P 0.00 0.00 0.00 26.14 - 35 0 0 -
29APR26 235.00 P 0.00 0.00 0.00 28.88 - 33 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 33.03 - 34 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 37.16 - 35 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 40.98 - 35 0 0 -
29APR26 255.00 P 0.00 0.00 0.00 44.98 - 34 0 0 -
29APR26 260.00 P 0.00 0.00 0.00 49.83 - 36 0 0 -
29APR26 265.00 P 0.00 0.00 0.00 52.42 - 30 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 1.46 +0.30 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 1.72 +0.37 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.99 +0.43 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.27 +0.44 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.64 +0.54 35 0 22 0
29JUN26 162.50 P 0.00 0.00 0.00 3.02 +0.63 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.39 +0.63 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.87 +0.74 35 0 7 0
29JUN26 170.00 P 4.70 4.70 4.70 4.37 +0.86 35 1 1,375 +1
29JUN26 172.50 P 0.00 0.00 0.00 5.02 +1.04 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.60 +1.12 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.27 +1.14 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.95 +1.26 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.62 +1.26 36 0 15 0
29JUN26 185.00 P 8.58 8.58 8.58 8.40 +1.37 36 1 29 +1
29JUN26 187.50 P 0.00 0.00 0.00 9.23 +1.52 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.06 +1.60 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.01 +1.70 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.89 +1.73 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.96 +1.94 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 13.81 +1.86 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.32 +2.38 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 18.65 +2.41 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 21.38 +2.85 36 0 56 0
29JUN26 220.00 P 0.00 0.00 0.00 23.96 +2.83 36 0 60 0
29JUN26 225.00 P 0.00 0.00 0.00 27.14 +2.98 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 30.24 +3.15 36 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 33.64 +3.36 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.55 +3.95 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 41.01 +3.97 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.72 +4.50 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 48.36 +3.91 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.31 +5.40 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.97 +3.87 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 61.71 +5.21 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.54 +5.73 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.58 +4.43 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.31 +4.76 38 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.80 +4.70 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.52 +2.84 31 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.26 +4.28 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.47 +1.55 36 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 11.33 +1.70 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.19 +1.70 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.07 +1.72 36 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 14.11 +1.89 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 15.16 +2.07 36 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 16.22 +2.19 37 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 17.20 +2.11 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 18.32 +2.18 37 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 20.73 +2.46 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.22 +2.55 36 0 30 0
29SEP26 215.00 P 0.00 0.00 0.00 25.75 +2.55 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.62 +2.86 36 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 31.64 +2.95 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.80 +3.17 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.10 +3.43 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.58 +3.58 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.02 +3.66 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.61 +2.82 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.60 +4.10 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.07 +5.82 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.63 +2.62 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 64.93 +4.90 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.29 +4.19 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 72.65 +4.45 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.30 +4.88 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 80.81 +4.04 37 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.33 +1.54 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 15.30 +1.63 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.36 +1.81 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.42 +1.98 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.50 +2.00 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.57 +2.00 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.66 +2.02 37 0 0 0
30DEC26 200.00 P 22.00 22.00 22.00 21.90 +2.19 37 1 6 +1
30DEC26 205.00 P 0.00 0.00 0.00 24.44 +2.52 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.01 +2.55 37 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 29.55 +2.53 37 0 5 0
30DEC26 220.00 P 0.00 0.00 0.00 32.70 +3.08 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.44 +2.88 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 38.68 +3.15 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.94 +3.41 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.53 +3.76 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.65 +3.51 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.01 +3.48 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.60 +2.62 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.62 +3.90 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.49 +4.02 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.26 +4.00 38 0 0 0
TOTAL PUT 1,036 12,515 +679
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.27
29JAN26 4.80 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 +0.07 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 +0.09 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 +0.09 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.80 +0.06 26 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.61 +0.06 32 0 179 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 51 0
29JAN26 7.25 C 0.24 0.24 0.24 0.30 +0.04 34 5 248 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 149 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 34 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 1,794 0
29JAN26 8.25 C 0.06 0.06 0.06 0.05 +0.01 37 100 278 +100
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 911 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.40 +0.07 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.30 +0.07 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.05 +0.09 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.81 +0.10 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 +0.06 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.31 +0.06 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 +0.05 35 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 +0.05 36 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 0.46 +0.04 37 0 412 0
26FEB26 7.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 123 0
26FEB26 7.75 C 0.23 0.25 0.23 0.27 +0.02 38 20 72 +20
26FEB26 8.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 116 0
26FEB26 8.25 C 0.00 0.00 0.00 0.15 +0.01 39 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 +0.01 40 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.90 +0.07 63 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.80 +0.07 60 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.70 +0.07 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.60 +0.07 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.50 +0.07 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.91 +0.07 46 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.81 +0.07 44 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 +0.07 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.61 +0.07 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.08 36 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.42 +0.09 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 +0.09 39 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 +0.11 42 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 +0.07 0 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 +0.05 31 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.06 35 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 +0.06 37 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 +0.05 37 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 +0.05 39 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 +0.04 38 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 +0.04 39 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 +0.03 39 0 83 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 +0.03 39 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 173 0
30MAR26 8.25 C 0.00 0.00 0.00 0.26 +0.01 40 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 26 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.01 41 0 31 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 - 40 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.12 - 40 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.84 - 27 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.63 - 32 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.44 - 35 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.30 - 40 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.13 - 40 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.94 - 37 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.80 - 38 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.68 - 38 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.58 - 39 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.48 - 38 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.40 - 39 0 0 -
29APR26 8.25 C 0.29 0.29 0.29 0.33 - 39 5 5 -
29APR26 8.50 C 0.00 0.00 0.00 0.27 - 39 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.22 - 39 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.18 - 39 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.16 - 40 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.13 - 40 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 3.73 +0.07 42 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.63 +0.07 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.53 +0.10 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.44 +0.11 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.34 +0.11 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.24 +0.11 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.15 +0.12 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.05 +0.11 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.96 +0.12 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.86 +0.12 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.77 +0.13 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 +0.14 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.14 40 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.13 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 +0.07 22 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 +0.06 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 +0.06 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 +0.06 35 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 +0.05 36 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.04 37 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 +0.05 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 +0.04 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 +0.04 38 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 +0.04 38 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 +0.03 38 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 +0.03 39 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 +0.02 39 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 +0.02 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 +0.02 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.01 39 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 0.00 40 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.69 +0.06 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 +0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.06 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.06 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 +0.05 35 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.05 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 +0.05 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.05 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.05 39 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 +0.05 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.04 39 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 +0.08 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 +0.04 40 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.04 40 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 +0.02 40 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 +0.02 40 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.03 41 0 15 0
29SEP26 9.00 C 0.50 0.50 0.50 0.53 +0.02 41 15 47 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.73 +0.06 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.65 +0.05 36 0 0 0
30DEC26 5.00 C 2.53 2.53 2.53 2.58 +0.05 37 20 20 +20
30DEC26 5.25 C 0.00 0.00 0.00 2.41 +0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 +0.05 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 +0.04 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.04 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.04 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.04 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.04 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 +0.04 41 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.03 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 +0.03 41 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 +0.02 41 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 +0.02 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 +0.02 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.02 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.02 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.02 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
TOTAL CALL 165 8,971 +160
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 301 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 480 0
29JAN26 6.25 P 0.03 0.03 0.03 0.02 -0.01 36 81 365 +81
29JAN26 6.50 P 0.06 0.07 0.06 0.05 0.00 37 12 1,011 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 426 0
29JAN26 7.00 P 0.18 0.18 0.18 0.17 -0.02 36 3 326 0
29JAN26 7.25 P 0.00 0.00 0.00 0.28 -0.03 36 0 353 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.61 -0.04 38 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.81 -0.06 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 -0.06 43 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.28 -0.06 47 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.53 -0.07 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.78 -0.07 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.04 -0.06 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.28 -0.05 69 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.50 -0.08 63 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.80 -0.05 84 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.26 -0.10 80 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.78 -0.04 95 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.31 -0.02 113 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 155 0
26FEB26 5.75 P 0.05 0.05 0.05 0.03 0.00 40 5 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 242 0
26FEB26 6.75 P 0.23 0.23 0.23 0.22 -0.02 40 3 152 +3
26FEB26 7.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 488 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 -0.04 39 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.58 -0.04 40 0 65 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 -0.05 40 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.93 -0.05 42 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.13 -0.05 42 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 -0.06 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.06 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.81 -0.06 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.05 -0.07 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.07 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.55 -0.07 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.81 -0.05 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 42 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 -0.01 41 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 104 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.02 41 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 67 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.03 41 0 180 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.03 41 0 854 0
30MAR26 7.25 P 0.59 0.59 0.59 0.56 -0.04 41 10 12 +10
30MAR26 7.50 P 0.76 0.76 0.76 0.71 -0.03 42 15 15 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.87 -0.04 42 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.05 42 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.23 -0.05 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 -0.06 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 -0.05 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.06 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 -0.06 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 -0.07 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.58 -0.06 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 -0.05 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.32 -0.04 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.80 -0.05 62 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.31 -0.02 68 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.05 - 41 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.11 - 40 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
29APR26 6.25 P 0.26 0.26 0.25 0.22 - 40 25 25 -
29APR26 6.50 P 0.36 0.36 0.36 0.30 - 40 4 4 -
29APR26 6.75 P 0.42 0.42 0.42 0.40 - 40 74 74 -
29APR26 7.00 P 0.00 0.00 0.00 0.51 - 41 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.63 - 40 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.78 - 41 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.93 - 41 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.07 - 39 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.29 - 42 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.49 - 43 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 1.69 - 43 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 1.91 - 44 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 2.13 - 45 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 2.36 - 47 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 38 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 39 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 41 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 40 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.01 40 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 207 0
29JUN26 6.25 P 0.37 0.37 0.37 0.33 -0.02 40 15 230 0
29JUN26 6.50 P 0.46 0.46 0.46 0.42 -0.03 40 15 211 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 -0.02 41 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 -0.04 41 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 -0.05 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 -0.04 41 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.05 42 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.05 42 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.05 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.06 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 -0.06 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 -0.06 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.06 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 -0.05 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.03 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 0.00 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 41 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 42 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 -0.02 42 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 -0.02 42 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.03 42 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.02 42 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.03 42 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.03 42 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.03 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.03 43 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 -0.04 43 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 -0.04 43 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.05 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.05 43 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.05 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.05 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.06 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.05 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.06 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 -0.06 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.46 -0.06 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.06 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 -0.03 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 43 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 43 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 43 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.02 43 0 80 0
30DEC26 6.00 P 0.61 0.61 0.61 0.56 -0.02 44 1 86 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.03 44 0 77 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.04 44 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.04 44 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 -0.04 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.04 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.05 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 -0.05 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.05 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 -0.05 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.06 46 0 0 0
TOTAL PUT 263 16,724 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.24
29JAN26 30.00 C 0.00 0.00 0.00 12.69 -0.66 90 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.43 -0.97 64 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.36 -1.01 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.34 -1.03 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.44 -0.99 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.49 -0.96 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.47 -1.25 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.55 -1.21 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.76 -0.84 40 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.92 -0.87 38 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.21 -0.71 39 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.53 -0.69 38 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.03 -0.57 39 0 71 0
29JAN26 43.00 C 1.71 1.71 1.71 1.57 -0.50 39 15 123 0
29JAN26 44.00 C 1.60 1.60 1.24 1.24 -0.47 40 12 87 +8
29JAN26 45.00 C 0.94 0.94 0.94 0.92 -0.36 40 5 59 0
29JAN26 46.00 C 0.71 0.71 0.71 0.67 -0.29 40 2 34 0
29JAN26 47.00 C 0.00 0.00 0.00 0.48 -0.24 39 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.34 -0.18 40 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.23 -0.14 39 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.16 -0.10 39 0 36 0
29JAN26 52.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.69 -0.79 61 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.48 -0.97 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.56 -0.98 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.39 -1.22 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.47 -1.14 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.61 -1.12 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.61 -1.19 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.15 -0.84 41 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.24 -0.86 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.49 -0.78 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.91 -0.58 38 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.24 -0.80 37 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 2.72 -0.60 37 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.26 -0.55 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.86 -0.47 37 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.54 -0.41 38 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.27 -0.35 38 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.01 -0.33 38 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 0.80 -0.29 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.63 -0.24 38 0 0 0
26FEB26 50.00 C 0.75 0.75 0.75 0.49 -0.20 38 5 5 +1
26FEB26 52.50 C 0.47 0.47 0.47 0.26 -0.11 38 10 10 +10
26FEB26 55.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.47 -1.01 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.58 -0.91 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.54 -0.97 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.40 -1.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.59 -1.00 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.63 -0.99 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.69 -1.01 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.76 -1.07 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.56 -1.31 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.94 -0.90 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.83 -1.10 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.33 -0.45 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.51 -0.81 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.73 -0.75 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.00 -0.69 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.19 -0.77 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.58 -0.71 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.91 -0.76 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.48 -0.60 38 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.01 -0.57 38 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.58 -0.53 38 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.24 -0.46 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 1.96 -0.38 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 1.67 -0.36 39 0 17 0
30MAR26 48.00 C 0.00 0.00 0.00 1.42 -0.34 39 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.20 -0.32 39 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.00 -0.29 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.64 -0.20 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.24 -0.09 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.52 - 43 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 8.70 - 42 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 7.82 - 40 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 7.26 - 42 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 6.64 - 42 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 5.65 - 38 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 5.18 - 39 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 4.77 - 41 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 4.23 - 40 0 0 -
29APR26 43.00 C 4.06 4.06 4.06 3.77 - 40 2 2 -
29APR26 44.00 C 0.00 0.00 0.00 3.35 - 40 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 2.96 - 40 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 2.62 - 40 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 2.37 - 41 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 2.08 - 41 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 1.83 - 41 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 1.60 - 41 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 1.13 - 41 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 0.77 - 40 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 17.64 -0.93 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.70 -1.06 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.69 -1.17 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.24 -0.68 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.13 -0.91 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.39 -0.77 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.54 -0.74 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.54 -0.88 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.56 -0.84 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.81 -0.96 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.31 -0.78 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.60 -0.72 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.67 -0.92 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.19 -0.73 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.75 -0.54 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.05 -0.66 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.56 -0.60 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.02 -0.64 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.66 -0.54 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.24 -0.51 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.86 -0.47 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.51 -0.45 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.19 -0.42 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.90 -0.39 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.63 -0.37 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.38 -0.36 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.83 -0.35 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.37 -0.33 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.05 -0.21 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.80 -0.17 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.59 -0.16 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.24 -0.93 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.45 -0.89 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.61 -0.91 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.88 -0.84 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.90 -1.08 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.50 -0.70 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.39 -1.06 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.99 -0.80 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.45 -0.67 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.41 -1.05 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.19 -0.64 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.26 -0.97 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.72 -0.93 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.17 -0.94 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.68 -0.91 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.42 -0.68 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.07 -0.57 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.60 -0.60 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.28 -0.52 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.93 -0.49 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.60 -0.46 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.29 -0.44 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.00 -0.43 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.73 -0.41 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 -0.36 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.62 -0.38 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.11 -0.38 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.74 -0.29 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.23 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.18 -0.23 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 -0.76 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.16 -0.65 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.42 -0.67 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.71 -0.75 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.18 -0.64 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.58 -0.62 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.95 -0.66 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.41 -0.65 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.92 -0.59 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.39 -0.63 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.98 -0.54 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.57 -0.49 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.25 -0.60 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.85 -0.57 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.47 -0.55 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.11 -0.53 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.77 -0.51 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.45 -0.49 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.15 -0.47 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.87 -0.45 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.13 -0.51 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 -0.29 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.11 -0.36 43 0 0 0
TOTAL CALL 51 1,565 +19
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 16 0
29JAN26 36.00 P 0.18 0.18 0.18 0.14 +0.05 39 1 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.25 +0.10 39 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.41 +0.15 40 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.63 +0.21 40 0 98 0
29JAN26 40.00 P 0.00 0.00 0.00 0.89 +0.25 39 0 58 0
29JAN26 41.00 P 0.00 0.00 0.00 1.23 +0.30 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.72 +0.42 39 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 2.24 +0.48 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.90 +0.60 40 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 3.58 +0.65 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.45 +0.81 42 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.19 +0.78 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.11 +0.87 43 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.99 +0.86 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.95 +0.92 45 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.34 +0.98 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.76 +1.08 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.26 +0.94 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.76 +0.94 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.26 +1.03 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.76 +1.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 +0.06 38 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 +0.09 38 0 3 0
26FEB26 36.00 P 0.00 0.00 0.00 0.42 +0.12 38 0 1 0
26FEB26 37.00 P 0.51 0.51 0.51 0.60 +0.16 38 1 3 +1
26FEB26 38.00 P 0.00 0.00 0.00 0.83 +0.20 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.12 +0.26 38 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 1.47 +0.31 38 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.86 +0.36 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 2.32 +0.41 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.85 +0.46 37 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.45 +0.53 38 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 4.21 +0.67 39 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 4.94 +0.74 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.71 +0.78 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.55 +0.84 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.34 +1.12 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.95 +0.59 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.68 +1.02 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.80 +0.94 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.26 +0.94 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.99 +1.17 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.48 +1.21 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.92 +1.09 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.31 +0.07 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.44 +0.10 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.60 +0.12 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.80 +0.16 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.06 +0.21 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.35 +0.25 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.69 +0.29 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.09 +0.35 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.48 +0.34 38 0 0 0
30MAR26 42.00 P 2.90 2.90 2.90 2.96 +0.39 38 15 60 +15
30MAR26 43.00 P 0.00 0.00 0.00 3.50 +0.45 38 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 4.07 +0.50 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.72 +0.55 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.47 +0.66 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.15 +0.63 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.94 +1.02 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.74 +0.73 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.26 +0.49 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.91 +1.08 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.26 +0.97 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.30 +0.83 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.99 +1.17 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.48 +1.21 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.92 +1.09 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.78 - 40 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.99 - 41 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 1.26 - 41 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 1.55 - 41 0 0 -
29APR26 38.00 P 1.70 1.70 1.70 1.88 - 41 3 3 -
29APR26 39.00 P 2.03 2.03 2.03 2.23 - 40 3 3 -
29APR26 40.00 P 2.39 2.39 2.39 2.66 - 41 3 3 -
29APR26 41.00 P 0.00 0.00 0.00 3.10 - 40 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 3.59 - 40 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 4.10 - 40 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 4.69 - 40 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 5.32 - 40 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 5.99 - 40 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 6.86 - 42 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 7.50 - 41 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 8.38 - 43 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 9.18 - 43 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 11.31 - 45 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 13.52 - 46 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 +0.05 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.58 +0.09 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.74 +0.10 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 +0.11 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.15 +0.14 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 +0.20 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.70 +0.20 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.04 +0.26 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.38 +0.26 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.79 +0.32 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.19 +0.31 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.62 +0.33 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.04 +0.31 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.55 +0.35 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.09 +0.38 40 0 0 0
29JUN26 44.00 P 5.76 5.76 5.76 5.76 +0.50 41 2 8 0
29JUN26 45.00 P 6.38 6.38 6.38 6.38 +0.54 41 2 4 +2
29JUN26 46.00 P 7.03 7.03 7.03 7.03 +0.57 41 2 2 +2
29JUN26 47.00 P 0.00 0.00 0.00 7.86 +0.75 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.55 +0.59 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.24 +0.55 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.05 +0.77 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.85 +0.47 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.06 +0.80 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.05 +0.63 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.27 +0.62 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.77 +0.87 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.13 +0.94 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 +0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.97 +0.12 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.19 +0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.41 +0.13 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 +0.18 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.98 +0.18 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 +0.22 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.66 +0.24 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 +0.24 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.44 +0.30 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.83 +0.25 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.27 +0.26 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.73 +0.28 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 +0.30 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.73 +0.32 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.28 +0.34 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.86 +0.37 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.47 +0.40 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.11 +0.43 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 +0.54 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.51 +0.33 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.22 +0.72 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.95 +0.58 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.81 +0.60 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.01 +0.86 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.90 +0.74 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.09 +0.85 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.18 +0.79 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.50 +0.67 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 +0.16 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 +0.17 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.67 +0.23 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.03 +0.22 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 +0.23 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.83 +0.29 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.24 +0.26 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 +0.23 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.12 +0.26 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.59 +0.27 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.10 +0.29 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 +0.32 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.18 +0.33 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 +0.36 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.37 +0.38 42 0 0 0
30DEC26 46.00 P 8.95 8.95 8.95 9.00 +0.40 42 1 1 +1
30DEC26 47.00 P 9.59 9.59 9.59 9.74 +0.51 43 1 3 +1
30DEC26 48.00 P 0.00 0.00 0.00 10.54 +0.49 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.01 +0.37 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.84 +0.49 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.67 +0.51 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.57 +0.42 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.65 +0.63 44 0 0 0
TOTAL PUT 34 1,343 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 65.15
02JAN26 44.00 C 0.00 0.00 0.00 21.28 -0.68 279 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 20.28 -0.68 265 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 19.28 -0.68 251 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 18.28 -0.68 238 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 17.28 -0.68 225 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 16.28 -0.68 212 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 15.28 -0.68 199 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 12.78 -0.68 167 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 10.29 -0.68 139 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 7.79 -0.68 109 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 5.30 -0.67 80 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 2.79 -0.66 47 0 2 0
02JAN26 65.00 C 0.75 0.75 0.45 0.56 -0.63 24 174 125 +50
02JAN26 67.50 C 0.08 0.10 0.04 0.04 -0.26 30 419 1,995 +27
02JAN26 70.00 C 0.02 0.02 0.01 0.01 -0.08 43 31 304 0
02JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 19 0
02JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09JAN26 44.00 C 0.00 0.00 0.00 21.38 -0.61 143 0 0 0
09JAN26 45.00 C 0.00 0.00 0.00 20.28 -0.71 120 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 19.35 -0.62 125 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 18.65 -0.82 148 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 17.29 -0.92 103 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 16.68 -0.32 135 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 15.38 -0.62 102 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 12.89 -0.84 87 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 10.41 -0.61 73 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 7.98 -0.57 62 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 5.40 -0.71 41 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 3.04 -0.62 31 0 16 0
09JAN26 65.00 C 1.20 1.35 1.20 1.19 -0.50 26 186 179 +42
09JAN26 67.50 C 0.45 0.47 0.34 0.38 -0.29 28 54 1,032 +21
09JAN26 70.00 C 0.00 0.00 0.00 0.11 -0.15 31 0 280 0
09JAN26 72.50 C 0.04 0.04 0.04 0.04 -0.06 35 30 114 +30
09JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 26.34 -0.70 89 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 25.32 -0.73 81 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.77 -0.29 112 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.40 -0.66 83 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.42 -0.64 81 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.38 -0.68 73 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.43 -0.64 74 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.43 -0.64 70 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.65 -0.82 79 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.79 -0.42 80 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.68 -0.40 72 0 90 0
29JAN26 50.00 C 0.00 0.00 0.00 15.47 -0.77 57 0 251 0
29JAN26 52.50 C 0.00 0.00 0.00 12.94 -0.79 46 0 174 0
29JAN26 55.00 C 10.26 10.26 10.26 10.41 -0.72 36 6 1,005 -6
29JAN26 57.50 C 8.10 8.10 8.10 8.10 -0.60 35 4 8,582 -4
29JAN26 60.00 C 5.98 5.98 5.60 5.73 -0.66 29 48 3,133 +6
29JAN26 62.50 C 4.05 4.05 3.60 3.72 -0.48 28 4 1,486 0
29JAN26 65.00 C 2.16 2.17 2.00 2.15 -0.32 27 191 6,046 +6
29JAN26 67.50 C 1.27 1.27 1.03 1.16 -0.22 27 489 3,568 -173
29JAN26 70.00 C 0.73 0.73 0.52 0.63 -0.10 29 95 5,761 +50
29JAN26 72.50 C 0.31 0.32 0.25 0.35 -0.02 31 49 4,281 -14
29JAN26 75.00 C 0.16 0.16 0.14 0.19 0.00 32 89 4,008 +78
29JAN26 77.50 C 0.08 0.09 0.08 0.11 +0.01 34 26 1,481 +12
29JAN26 80.00 C 0.05 0.05 0.04 0.06 +0.01 35 127 1,377 +80
29JAN26 82.50 C 0.03 0.03 0.03 0.04 +0.01 37 73 1,580 +70
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 38 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.35 -1.28 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.77 -0.39 76 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.41 -1.03 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.56 -0.63 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.38 -0.79 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.49 -0.71 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.51 -1.19 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.65 -0.82 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.79 -0.42 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.68 -0.40 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.55 -0.69 39 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.11 -0.62 35 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 10.69 -0.44 31 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.53 -0.46 31 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 6.25 -0.48 27 0 1,808 0
26FEB26 62.50 C 0.00 0.00 0.00 4.42 -0.43 26 0 1,066 0
26FEB26 65.00 C 2.75 2.93 2.75 2.98 -0.33 26 142 1,702 -61
26FEB26 67.50 C 2.03 2.03 1.80 1.92 -0.25 26 384 2,036 +161
26FEB26 70.00 C 1.31 1.31 1.16 1.28 -0.12 28 58 2,415 -1
26FEB26 72.50 C 0.71 0.71 0.71 0.84 -0.06 29 10 1,138 +10
26FEB26 75.00 C 0.52 0.52 0.48 0.56 -0.01 30 16 886 +16
26FEB26 77.50 C 0.00 0.00 0.00 0.37 0.00 31 0 456 0
26FEB26 80.00 C 0.22 0.22 0.22 0.25 +0.02 32 100 564 +100
26FEB26 82.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 421 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 35 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 23 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.21 -0.84 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 39.50 -0.67 93 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 38.36 -0.80 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.41 -0.76 72 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.37 -0.75 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.27 -0.91 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.39 -1.11 46 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 33.61 -0.59 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.28 -1.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.41 -0.80 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.33 -1.24 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.22 -1.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.23 -1.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.65 -0.60 61 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.66 -0.88 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.57 -1.06 50 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 24.77 -0.50 57 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.69 -0.91 51 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 22.56 -0.73 41 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.38 -0.91 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 20.54 -0.76 34 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 19.75 -1.01 43 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 18.81 -0.66 43 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 17.79 -0.55 40 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 16.71 -0.37 35 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 15.67 -0.68 31 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 13.28 -1.11 29 0 5,297 0
30MAR26 55.00 C 0.00 0.00 0.00 10.69 -0.61 21 0 16,880 0
30MAR26 57.50 C 8.80 8.80 8.80 9.15 -0.41 31 10 9,735 0
30MAR26 60.00 C 0.00 0.00 0.00 6.97 -0.37 28 0 13,362 0
30MAR26 62.50 C 5.20 5.39 5.20 5.31 -0.37 28 67 8,826 -60
30MAR26 65.00 C 3.85 3.88 3.85 3.93 -0.31 28 32 21,416 0
30MAR26 67.50 C 2.96 3.01 2.96 2.86 -0.23 28 200 8,835 +200
30MAR26 70.00 C 1.96 2.21 1.96 2.08 -0.21 29 224 14,365 -222
30MAR26 72.50 C 1.60 1.61 1.50 1.54 -0.20 30 204 3,869 0
30MAR26 75.00 C 1.11 1.17 1.09 1.12 -0.21 30 180 3,268 0
30MAR26 77.50 C 0.00 0.00 0.00 0.81 -0.23 31 0 7,253 0
30MAR26 80.00 C 0.00 0.00 0.00 0.60 -0.22 32 0 4,236 0
30MAR26 82.50 C 0.00 0.00 0.00 0.44 -0.22 33 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.34 -0.20 34 0 1,603 0
30MAR26 87.50 C 0.00 0.00 0.00 0.25 -0.20 34 0 4,146 0
30MAR26 90.00 C 0.20 0.20 0.20 0.20 -0.18 35 40 169 +40
30MAR26 92.50 C 0.00 0.00 0.00 0.15 -0.17 36 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.16 37 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.15 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.76 - 38 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 20.91 - 41 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 19.75 - 33 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 18.81 - 33 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 17.79 - 31 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 16.95 - 33 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 15.97 - 32 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 13.78 - 32 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 11.54 - 30 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 9.31 - 27 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 7.57 - 28 0 0 -
29APR26 62.50 C 6.02 6.02 5.90 5.92 - 28 32 32 -
29APR26 65.00 C 4.55 4.55 4.55 4.55 - 28 30 30 -
29APR26 67.50 C 0.00 0.00 0.00 3.48 - 28 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 2.67 - 28 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 2.01 - 29 0 0 -
29APR26 75.00 C 1.55 1.55 1.55 1.51 - 29 1 1 -
29APR26 77.50 C 0.00 0.00 0.00 1.13 - 30 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 0.84 - 30 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 0.63 - 31 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 0.47 - 31 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 0.36 - 32 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 0.27 - 32 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 0.21 - 33 0 0 -
29APR26 95.00 C 0.21 0.21 0.21 0.16 - 33 9 9 -
29JUN26 34.00 C 0.00 0.00 0.00 32.42 +0.16 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.28 -0.29 70 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.60 -0.63 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.58 -0.66 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.84 -0.41 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.74 -0.80 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.57 -1.11 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.77 -0.59 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.36 -0.64 53 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.77 -0.52 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.76 -1.13 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.91 -0.39 36 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.75 -1.19 28 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 18.92 -0.75 32 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 17.97 -0.77 32 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 16.95 -1.22 29 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.07 -1.14 30 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 13.88 -0.98 30 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 11.54 -1.09 27 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 9.91 -0.14 30 0 750 0
29JUN26 60.00 C 0.00 0.00 0.00 7.76 -0.94 26 0 9,330 0
29JUN26 62.50 C 6.70 6.71 6.44 6.54 -0.28 29 222 19,326 -83
29JUN26 65.00 C 0.00 0.00 0.00 5.20 -0.48 28 0 22,646 0
29JUN26 67.50 C 0.00 0.00 0.00 4.13 -0.43 28 0 598 0
29JUN26 70.00 C 3.40 3.40 3.35 3.26 -0.39 29 45 1,528 +36
29JUN26 72.50 C 2.74 2.74 2.74 2.57 -0.33 29 32 231 +1
29JUN26 75.00 C 0.00 0.00 0.00 2.01 -0.32 29 0 6,430 0
29JUN26 77.50 C 0.00 0.00 0.00 1.58 -0.29 30 0 1,626 0
29JUN26 80.00 C 1.52 1.52 1.52 1.25 -0.24 30 25 1,179 0
29JUN26 82.50 C 0.00 0.00 0.00 0.98 -0.23 30 0 2,645 0
29JUN26 85.00 C 1.02 1.02 1.02 0.77 -0.21 31 215 5,010 +170
29JUN26 87.50 C 0.00 0.00 0.00 0.61 -0.18 31 0 2,569 0
29JUN26 90.00 C 0.68 0.68 0.68 0.48 -0.18 31 1 627 +1
29JUN26 92.50 C 0.58 0.58 0.58 0.39 -0.15 32 15 371 +15
29JUN26 95.00 C 0.00 0.00 0.00 0.31 -0.14 32 0 44 0
29JUN26 97.50 C 0.00 0.00 0.00 0.25 -0.12 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.74 -0.80 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.01 -0.67 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.77 -0.59 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.36 -0.64 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.77 -0.52 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.20 -0.69 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.91 -1.01 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 19.85 -1.09 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.92 -0.75 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.42 -0.61 34 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 16.95 -1.22 26 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.07 -1.14 26 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.37 -0.49 30 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 11.66 -0.97 24 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 10.06 -1.10 26 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 8.72 -1.01 28 0 2,506 0
29SEP26 62.50 C 7.57 7.61 7.34 7.44 -0.36 28 120 1,401 +78
29SEP26 65.00 C 6.38 6.38 6.38 6.28 -0.33 28 30 2,647 +30
29SEP26 67.50 C 5.20 5.20 5.20 5.27 -0.33 29 3 4,998 +3
29SEP26 70.00 C 4.42 4.42 4.42 4.46 -0.31 29 1 942 0
29SEP26 72.50 C 0.00 0.00 0.00 3.78 -0.32 29 0 3,522 0
29SEP26 75.00 C 0.00 0.00 0.00 3.22 -0.28 30 0 1,117 0
29SEP26 77.50 C 0.00 0.00 0.00 2.76 -0.28 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.37 -0.24 31 0 562 0
29SEP26 82.50 C 0.00 0.00 0.00 2.04 -0.26 31 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.77 -0.22 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.54 -0.22 32 0 526 0
29SEP26 90.00 C 1.35 1.35 1.32 1.33 -0.22 33 42 433 +12
29SEP26 92.50 C 1.25 1.25 1.13 1.18 -0.18 33 21 1,045 +21
29SEP26 95.00 C 0.00 0.00 0.00 1.03 -0.20 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 0.93 -0.16 34 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 24.77 -0.59 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.36 -0.64 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.93 -0.87 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.20 -0.77 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.91 -1.01 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.40 -0.54 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.30 -0.71 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.44 -0.59 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.58 -0.59 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.86 -0.35 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.37 -0.65 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.03 +0.02 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 10.74 -0.76 26 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 9.38 -1.03 26 0 38 0
30DEC26 62.50 C 0.00 0.00 0.00 8.27 -0.47 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 7.19 -0.42 27 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 6.26 -0.34 28 0 749 0
30DEC26 70.00 C 0.00 0.00 0.00 5.47 -0.29 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 4.77 -0.21 29 0 1,018 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 -0.20 29 0 3,042 0
30DEC26 77.50 C 0.00 0.00 0.00 3.63 -0.16 29 0 1,030 0
30DEC26 80.00 C 0.00 0.00 0.00 3.17 -0.19 30 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 2.78 -0.18 30 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.46 -0.16 31 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 2.18 -0.11 31 0 20 0
30DEC26 90.00 C 2.00 2.00 2.00 1.94 -0.08 31 9 232 +9
30DEC26 92.50 C 1.75 1.75 1.75 1.76 +0.01 32 170 271 +170
30DEC26 95.00 C 0.00 0.00 0.00 1.57 +0.03 32 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 1.40 +0.04 33 0 200 0
TOTAL CALL 4,785 362,661 +921
02JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
02JAN26 62.50 P 0.03 0.03 0.01 0.04 0.00 35 12 302 +6
02JAN26 65.00 P 0.40 0.46 0.25 0.38 +0.12 23 658 636 +115
02JAN26 67.50 P 1.98 2.14 1.98 2.38 +0.59 30 35 343 +35
02JAN26 70.00 P 0.00 0.00 0.00 4.85 +0.74 0 0 0 -1
02JAN26 72.50 P 0.00 0.00 0.00 7.35 +0.69 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 12.35 +0.70 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 14.85 +0.70 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 17.35 +0.70 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 19.85 +0.71 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 22.35 +0.71 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 24.85 +0.71 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 27.35 +0.71 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 29.85 +0.71 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 32.35 +0.71 0 0 0 0
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09JAN26 57.50 P 0.03 0.03 0.03 0.05 0.00 43 50 55 +50
09JAN26 60.00 P 0.07 0.07 0.07 0.13 +0.03 37 4 16 +4
09JAN26 62.50 P 0.17 0.22 0.17 0.34 +0.08 31 141 332 +60
09JAN26 65.00 P 0.82 1.00 0.76 0.93 +0.20 25 156 433 +98
09JAN26 67.50 P 2.48 2.53 2.48 2.60 +0.47 25 50 34 0
09JAN26 70.00 P 0.00 0.00 0.00 4.92 +0.67 30 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 7.36 +0.70 34 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 12.35 +0.45 0 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 15.30 +1.15 99 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 17.35 +0.70 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 20.04 +0.75 101 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 22.35 +0.71 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 24.85 +0.71 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 27.35 +0.71 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 29.85 +0.71 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 32.35 +0.71 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,168 0
29JAN26 43.00 P 0.01 0.01 0.01 0.01 0.00 56 200 1,847 +200
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,649 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,540 0
29JAN26 52.50 P 0.05 0.05 0.05 0.02 +0.01 33 24 4,982 0
29JAN26 55.00 P 0.07 0.09 0.07 0.05 +0.01 31 177 7,411 +28
29JAN26 57.50 P 0.13 0.16 0.13 0.14 +0.03 29 93 2,349 +46
29JAN26 60.00 P 0.33 0.34 0.27 0.36 +0.08 28 413 5,537 +275
29JAN26 62.50 P 0.74 0.83 0.69 0.85 +0.19 26 515 4,942 +228
29JAN26 65.00 P 1.46 1.81 1.46 1.73 +0.27 25 498 2,210 +399
29JAN26 67.50 P 3.10 3.30 3.10 3.29 +0.44 26 50 635 +40
29JAN26 70.00 P 5.03 5.03 4.99 5.21 +0.55 26 60 177 +59
29JAN26 72.50 P 6.97 6.97 6.97 7.42 +0.48 25 1 256 -1
29JAN26 75.00 P 0.00 0.00 0.00 9.94 +0.79 32 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 12.50 +0.60 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.30 +1.09 57 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 17.35 +0.53 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.04 +0.75 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.35 +0.15 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.85 +0.52 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.48 +0.84 70 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.85 +0.40 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.35 +0.36 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,330 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 28 100 786 +100
26FEB26 50.00 P 0.05 0.05 0.05 0.02 +0.01 28 430 2,232 +430
26FEB26 52.50 P 0.08 0.09 0.07 0.05 +0.03 27 587 3,650 +469
26FEB26 55.00 P 0.17 0.18 0.17 0.14 +0.06 27 400 5,360 +400
26FEB26 57.50 P 0.00 0.00 0.00 0.35 +0.12 26 0 2,968 0
26FEB26 60.00 P 0.65 0.71 0.65 0.74 +0.16 26 134 1,018 +64
26FEB26 62.50 P 1.26 1.35 1.26 1.41 +0.25 26 237 1,370 -103
26FEB26 65.00 P 2.28 2.34 2.26 2.43 +0.34 25 71 1,235 +18
26FEB26 67.50 P 3.75 3.75 3.75 3.92 +0.45 26 1 706 +1
26FEB26 70.00 P 0.00 0.00 0.00 5.72 +0.49 26 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 7.96 +0.73 29 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 10.49 +1.19 36 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 12.59 +0.69 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.30 +1.09 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.37 +0.55 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.04 +0.75 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.44 +0.24 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.17 +0.83 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.66 +0.45 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.85 +0.14 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.35 +0.36 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 9,093 0
30MAR26 46.00 P 0.09 0.09 0.09 0.03 +0.02 31 200 2,270 +200
30MAR26 47.00 P 0.09 0.09 0.08 0.04 +0.03 30 204 4,298 +204
30MAR26 48.00 P 0.11 0.11 0.11 0.05 +0.03 29 100 3,381 +4
30MAR26 49.00 P 0.14 0.14 0.14 0.07 +0.04 29 645 5,450 +600
30MAR26 50.00 P 0.16 0.17 0.15 0.10 +0.06 29 505 46,087 +2
30MAR26 52.50 P 0.25 0.26 0.25 0.22 +0.11 29 617 16,974 +613
30MAR26 55.00 P 0.40 0.41 0.40 0.44 +0.16 28 40 11,906 +40
30MAR26 57.50 P 0.69 0.76 0.69 0.77 +0.18 28 206 4,791 +156
30MAR26 60.00 P 1.15 1.30 1.15 1.31 +0.19 27 72 10,181 +52
30MAR26 62.50 P 2.01 2.01 1.96 2.09 +0.25 27 60 1,078 +60
30MAR26 65.00 P 3.03 3.22 3.03 3.20 +0.33 27 284 9,955 +236
30MAR26 67.50 P 4.60 4.60 4.60 4.63 +0.39 27 3 315 +2
30MAR26 70.00 P 6.26 6.26 6.26 6.34 +0.49 27 30 596 +6
30MAR26 72.50 P 0.00 0.00 0.00 8.68 +0.59 32 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.49 +0.21 30 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.77 +0.31 31 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.30 +0.71 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.60 +0.57 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.04 +0.57 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.44 +0.24 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.17 +0.75 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.90 +0.63 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.12 +0.41 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.56 +0.57 52 0 0 0
29APR26 44.00 P 0.09 0.09 0.09 0.02 - 28 16 16 -
29APR26 45.00 P 0.12 0.12 0.11 0.03 - 28 20 20 -
29APR26 46.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.10 - 29 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29APR26 50.00 P 0.25 0.25 0.24 0.17 - 28 30 30 -
29APR26 52.50 P 0.00 0.00 0.00 0.35 - 28 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.65 - 28 0 0 -
29APR26 57.50 P 1.05 1.05 1.03 1.05 - 27 18 18 -
29APR26 60.00 P 1.57 1.57 1.57 1.68 - 27 17 17 -
29APR26 62.50 P 2.38 2.40 2.38 2.52 - 27 32 32 -
29APR26 65.00 P 3.74 3.74 3.74 3.63 - 26 13 13 -
29APR26 67.50 P 0.00 0.00 0.00 5.06 - 27 0 0 -
29APR26 70.00 P 6.47 6.66 6.47 6.74 - 27 45 45 -
29APR26 72.50 P 0.00 0.00 0.00 8.92 - 30 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 10.49 - 26 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 12.84 - 29 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 15.44 - 33 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 17.98 - 37 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 20.26 - 37 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 22.52 - 36 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 25.17 - 42 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 27.90 - 48 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 30.12 - 46 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 764 0
29JUN26 35.00 P 0.09 0.09 0.09 0.01 0.00 31 30 263 +30
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 521 0
29JUN26 40.00 P 0.17 0.17 0.17 0.02 0.00 27 20 473 +20
29JUN26 41.00 P 0.22 0.22 0.22 0.03 0.00 27 3 188 +3
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 1,210 0
29JUN26 44.00 P 0.31 0.31 0.31 0.10 +0.03 27 200 1,161 +100
29JUN26 45.00 P 0.33 0.33 0.33 0.13 +0.03 27 30 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 19,424 0
29JUN26 47.00 P 0.47 0.47 0.47 0.23 +0.04 27 4 433 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.40 +0.07 27 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 +0.07 27 0 2,056 0
29JUN26 52.50 P 0.92 0.97 0.92 0.87 +0.11 27 11 2,198 +1
29JUN26 55.00 P 1.36 1.40 1.36 1.39 +0.14 27 22 3,527 +22
29JUN26 57.50 P 0.00 0.00 0.00 2.02 +0.14 27 0 6,016 0
29JUN26 60.00 P 2.81 2.81 2.81 2.89 +0.23 27 10 4,614 +10
29JUN26 62.50 P 0.00 0.00 0.00 3.96 +0.27 27 0 600 0
29JUN26 65.00 P 5.18 5.27 5.16 5.24 +0.32 27 124 655 +4
29JUN26 67.50 P 6.66 6.82 6.66 6.75 +0.38 27 33 78 +24
29JUN26 70.00 P 8.56 8.56 8.41 8.42 +0.36 27 15 48 0
29JUN26 72.50 P 0.00 0.00 0.00 10.26 +0.40 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 12.17 +0.34 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.28 -0.13 26 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.65 +0.78 28 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 19.26 +1.19 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.46 +0.98 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.33 +0.93 24 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 26.09 +1.40 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.43 +1.16 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.16 +1.45 37 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.56 -0.25 0 0 0 0
29SEP26 39.00 P 0.35 0.35 0.35 0.04 -0.02 25 85 611 +30
29SEP26 40.00 P 0.47 0.47 0.47 0.05 -0.04 25 30 811 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.07 26 0 4,270 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 -0.08 26 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.08 26 0 1,270 0
29SEP26 49.00 P 1.10 1.10 1.09 0.71 -0.08 26 4 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.87 -0.07 26 0 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 -0.05 27 0 1,229 0
29SEP26 55.00 P 0.00 0.00 0.00 2.10 0.00 27 0 2,612 0
29SEP26 57.50 P 0.00 0.00 0.00 2.98 +0.06 28 0 1,019 0
29SEP26 60.00 P 0.00 0.00 0.00 4.06 +0.19 28 0 356 0
29SEP26 62.50 P 5.17 5.32 5.17 5.33 +0.34 29 216 283 +216
29SEP26 65.00 P 6.63 6.63 6.63 6.69 +0.37 29 30 460 -30
29SEP26 67.50 P 8.15 8.15 8.15 8.22 +0.41 29 12 30 0
29SEP26 70.00 P 9.85 10.02 9.85 9.96 +0.51 30 32 90 +30
29SEP26 72.50 P 0.00 0.00 0.00 11.68 +0.16 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.83 +0.36 32 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.69 +0.55 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.20 -0.47 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.49 +1.19 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.62 +0.15 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.62 +0.94 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.24 -0.11 29 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.54 +0.60 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.76 +1.64 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.69 +0.25 34 0 0 0
30DEC26 41.00 P 0.65 0.65 0.65 0.16 -0.05 25 40 116 +40
30DEC26 42.00 P 0.77 0.77 0.77 0.21 -0.06 25 30 52 +8
30DEC26 43.00 P 0.80 0.80 0.80 0.28 -0.06 25 1 12 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 33 0
30DEC26 46.00 P 1.11 1.11 1.11 0.57 -0.06 26 6 77 +6
30DEC26 47.00 P 0.00 0.00 0.00 0.70 -0.07 26 0 386 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 -0.07 26 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 785 0
30DEC26 50.00 P 0.00 0.00 0.00 1.25 -0.05 26 0 525 0
30DEC26 52.50 P 2.30 2.30 2.30 1.87 -0.01 27 10 559 +10
30DEC26 55.00 P 2.99 3.03 2.99 2.66 +0.05 27 16 384 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.62 +0.13 28 0 637 0
30DEC26 60.00 P 0.00 0.00 0.00 4.74 +0.19 28 0 432 0
30DEC26 62.50 P 0.00 0.00 0.00 6.05 +0.28 29 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 7.49 +0.38 29 0 63 0
30DEC26 67.50 P 0.00 0.00 0.00 9.00 +0.41 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.66 +0.49 30 0 86 0
30DEC26 72.50 P 0.00 0.00 0.00 12.32 +0.41 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.00 +0.53 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.25 +0.47 31 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 18.68 +0.89 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.49 +0.41 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.14 +0.16 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.62 +0.09 31 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 27.08 +0.72 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.89 +0.71 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.78 +1.04 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.69 +0.15 31 0 0 0
TOTAL PUT 9,268 317,144 +5,721
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.38
29JAN26 4.60 C 0.00 0.00 0.00 3.80 -0.06 97 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.60 -0.10 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.59 +0.02 139 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.49 -0.01 135 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.89 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.46 -0.05 86 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.15 -0.08 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.90 -0.11 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.65 -0.11 34 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.40 -0.08 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.19 -0.08 40 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.94 -0.08 33 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.70 -0.08 27 0 417 0
29JAN26 8.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 1,495 0
29JAN26 8.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 3,675 0
29JAN26 8.50 C 0.23 0.23 0.17 0.19 -0.03 24 27 3,975 -3
29JAN26 8.75 C 0.14 0.14 0.09 0.11 -0.01 25 98 1,264 -72
29JAN26 9.00 C 0.07 0.07 0.06 0.06 -0.01 26 2 5,021 +2
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,535 0
29JAN26 9.50 C 0.02 0.02 0.02 0.02 0.00 28 13 1,408 +12
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.50 0.00 96 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.17 -0.13 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.91 -0.08 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.68 -0.08 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.46 -0.05 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.96 -0.06 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.42 -0.08 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.19 -0.08 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.94 -0.10 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.76 -0.03 25 0 32 0
26FEB26 8.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 520 0
26FEB26 8.25 C 0.00 0.00 0.00 0.39 -0.05 22 0 7,925 0
26FEB26 8.50 C 0.29 0.29 0.29 0.27 -0.04 23 150 3,297 0
26FEB26 8.75 C 0.17 0.17 0.17 0.18 -0.03 23 5 2,482 0
26FEB26 9.00 C 0.15 0.15 0.15 0.11 -0.03 23 400 3,986 +400
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 1,278 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 884 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.52 -0.08 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.08 -0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.02 -0.09 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.95 -0.05 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.82 -0.08 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.72 -0.08 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 -0.02 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.50 -0.01 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 -0.06 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.68 -0.09 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.46 -0.07 42 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.18 -0.12 24 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.96 -0.11 33 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.68 -0.11 0 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.45 -0.11 22 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 -0.12 15 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.99 -0.11 21 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 -0.03 24 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.63 -0.05 22 0 17,375 0
30MAR26 8.25 C 0.52 0.52 0.52 0.48 -0.05 23 415 16,977 -415
30MAR26 8.50 C 0.42 0.42 0.42 0.36 -0.04 23 435 6,161 0
30MAR26 8.75 C 0.26 0.26 0.26 0.27 -0.02 24 1 4,657 +1
30MAR26 9.00 C 0.20 0.20 0.20 0.19 -0.02 23 5 4,984 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.02 23 0 1,683 0
30MAR26 9.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.92 - 0 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 2.68 - 0 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 2.46 - 33 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 2.18 - 0 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.96 - 25 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.68 - 0 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.48 - 22 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.26 - 22 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.08 - 24 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.89 - 24 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.71 - 23 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.56 - 23 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.43 - 23 0 0 -
29APR26 8.75 C 0.34 0.34 0.34 0.33 - 23 30 30 -
29APR26 9.00 C 0.00 0.00 0.00 0.25 - 23 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.19 - 24 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.10 - 24 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.95 -0.05 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.86 -0.04 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.65 -0.06 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.59 -0.04 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.50 -0.04 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.24 -0.06 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 -0.04 23 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.73 -0.04 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.47 -0.07 22 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 2.25 -0.06 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.99 -0.08 22 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 -0.10 21 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.52 -0.05 21 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 -0.06 20 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.15 -0.07 24 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.93 -0.12 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 -0.05 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 -0.04 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 -0.04 23 0 1,579 0
29JUN26 8.75 C 0.44 0.44 0.44 0.42 -0.03 23 1 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 2,311 0
29JUN26 9.25 C 0.26 0.26 0.26 0.27 -0.01 24 133 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.86 -0.07 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.65 -0.08 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 -0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 -0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.24 -0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.96 -0.07 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 -0.07 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 -0.09 21 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 -0.06 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.99 -0.09 21 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.07 23 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 -0.08 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 -0.05 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 -0.05 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 -0.04 24 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.90 -0.04 24 0 3,350 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.02 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.03 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.01 25 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 0.00 25 0 634 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.01 25 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 26 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 0.00 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.24 -0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.96 -0.08 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 -0.07 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.48 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.02 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 -0.10 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.07 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.07 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.06 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.05 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.12 -0.05 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.05 24 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 -0.05 24 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 -0.05 24 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.03 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 1,715 233,880 -75
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,090 0
29JAN26 7.50 P 0.02 0.02 0.02 0.02 +0.01 27 38 2,508 +33
29JAN26 7.75 P 0.04 0.04 0.04 0.04 +0.01 25 1 3,055 +1
29JAN26 8.00 P 0.07 0.08 0.07 0.08 +0.01 24 17 1,615 +13
29JAN26 8.25 P 0.11 0.17 0.11 0.16 +0.02 24 548 3,927 +527
29JAN26 8.50 P 0.00 0.00 0.00 0.29 +0.04 24 0 3,221 0
29JAN26 8.75 P 0.00 0.00 0.00 0.47 +0.06 26 0 519 0
29JAN26 9.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 0.88 +0.07 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.15 +0.11 35 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.63 +0.09 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.65 +0.10 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.65 +0.04 102 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 0.00 23 0 679 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 1,471 0
26FEB26 8.00 P 0.14 0.14 0.14 0.14 +0.01 23 25 1,970 0
26FEB26 8.25 P 0.00 0.00 0.00 0.23 +0.02 23 0 6,563 0
26FEB26 8.50 P 0.00 0.00 0.00 0.35 +0.02 23 0 5,060 0
26FEB26 8.75 P 0.00 0.00 0.00 0.52 +0.04 24 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.71 +0.05 24 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 0.93 +0.06 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.15 +0.06 26 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.63 +0.04 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.66 +0.12 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.15 +0.11 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.66 +0.12 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.14 +0.03 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.65 +0.10 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.15 +0.04 72 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.65 +0.04 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,807 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 12,736 0
30MAR26 7.25 P 0.05 0.05 0.05 0.05 +0.01 24 14 24,089 0
30MAR26 7.50 P 0.09 0.09 0.09 0.08 +0.01 24 4 11,403 -4
30MAR26 7.75 P 0.12 0.14 0.12 0.13 +0.01 23 106 6,457 0
30MAR26 8.00 P 0.21 0.21 0.21 0.21 +0.02 24 3 4,641 0
30MAR26 8.25 P 0.00 0.00 0.00 0.31 +0.03 24 0 7,296 0
30MAR26 8.50 P 0.41 0.42 0.41 0.43 +0.03 23 344 13,514 +344
30MAR26 8.75 P 0.00 0.00 0.00 0.59 +0.04 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.77 +0.05 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.97 +0.06 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.19 +0.07 26 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 +0.10 29 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 +0.06 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 +0.06 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.69 +0.15 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.15 +0.11 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.66 +0.12 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.14 +0.03 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.68 +0.11 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.15 +0.04 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.69 +0.08 71 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.17 - 23 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.26 - 24 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.35 - 23 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.48 - 23 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.63 - 23 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.80 - 24 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 1.01 - 25 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.22 - 26 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 1.44 - 27 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.67 - 28 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 2.16 - 32 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.69 - 40 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 3.15 - 39 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 3.66 - 45 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 4.17 - 50 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 4.68 - 55 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 698 0
29JUN26 6.00 P 0.04 0.04 0.04 0.02 0.00 25 75 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 11,951 0
29JUN26 7.00 P 0.12 0.12 0.12 0.11 +0.01 24 75 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.02 24 0 6,208 0
29JUN26 7.50 P 0.23 0.23 0.23 0.24 +0.03 24 100 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.02 24 0 3,770 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 1,692 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.02 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 +0.04 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.05 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 +0.04 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 +0.06 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.43 +0.07 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 +0.07 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 +0.07 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 +0.10 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.77 +0.05 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 +0.12 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 +0.14 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 +0.06 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.68 +0.02 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.20 +0.06 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.72 +0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.03 26 0 269 0
29SEP26 7.50 P 0.38 0.38 0.38 0.38 +0.04 26 1 4,532 -1
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.05 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.06 26 0 870 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.06 26 0 976 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.07 27 0 3,698 0
29SEP26 8.75 P 1.05 1.05 1.05 1.02 +0.06 27 30 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.07 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.08 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 +0.09 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 +0.09 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 +0.08 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 +0.09 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.32 +0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 +0.08 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.32 +0.08 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.83 +0.09 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 25 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.02 25 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30DEC26 7.75 P 0.55 0.55 0.55 0.54 +0.03 25 1 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.04 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 64 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.05 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.05 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.07 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 +0.06 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.08 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 +0.07 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 +0.08 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 +0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.82 +0.08 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 +0.08 39 0 0 0
TOTAL PUT 1,382 237,251 +913
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 79.35
29JAN26 49.00 C 0.00 0.00 0.00 30.47 -0.76 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.93 -0.30 104 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.09 -0.65 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.07 -0.32 91 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.04 -0.75 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.57 -0.85 48 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 16.89 -1.10 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.38 -0.38 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.88 -0.29 55 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 10.90 -0.73 55 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 8.93 -0.40 53 0 460 0
29JAN26 75.00 C 6.96 6.96 6.96 7.04 -0.52 50 30 305 -30
29JAN26 77.50 C 7.55 7.55 5.32 5.56 -0.50 50 186 212 +42
29JAN26 80.00 C 5.68 5.84 4.14 4.37 -0.28 51 797 973 -218
29JAN26 82.50 C 3.37 3.37 3.27 3.35 -0.36 51 52 777 +8
29JAN26 85.00 C 3.98 3.98 2.53 2.67 -0.17 53 283 1,016 +83
29JAN26 87.50 C 3.16 3.16 1.94 1.99 -0.16 53 230 2,155 -3
29JAN26 90.00 C 1.97 1.97 1.54 1.46 -0.11 53 110 2,983 +26
29JAN26 92.50 C 2.00 2.00 1.24 1.05 -0.08 53 118 660 +34
29JAN26 95.00 C 1.40 1.40 1.34 0.74 -0.06 52 50 645 0
29JAN26 97.50 C 0.95 1.26 0.95 0.52 -0.04 52 91 236 +85
29JAN26 100.00 C 1.00 1.03 0.61 0.36 -0.03 52 645 2,447 -20
29JAN26 102.50 C 0.64 0.64 0.64 0.24 -0.02 52 5 483 +5
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 0.00 53 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 0.00 52 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 30.64 -0.63 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.93 -0.49 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.09 -0.65 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.07 -0.61 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.64 -0.35 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.16 -0.63 51 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.50 -0.67 41 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.60 -1.53 47 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.71 -0.72 49 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 11.85 -0.59 49 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 10.35 -1.10 51 0 53 0
26FEB26 75.00 C 0.00 0.00 0.00 8.85 -0.53 51 0 52 0
26FEB26 77.50 C 7.49 7.49 7.33 7.52 -0.54 51 54 65 +27
26FEB26 80.00 C 6.71 6.71 6.19 6.29 -0.57 51 182 237 +64
26FEB26 82.50 C 5.40 5.40 5.27 5.31 -0.34 51 57 116 -3
26FEB26 85.00 C 5.40 5.40 4.56 4.59 -0.36 53 22 154 0
26FEB26 87.50 C 0.00 0.00 0.00 3.85 -0.32 53 0 185 0
26FEB26 90.00 C 3.31 3.31 3.31 3.16 -0.28 53 5 222 0
26FEB26 92.50 C 0.00 0.00 0.00 2.58 -0.24 53 0 160 0
26FEB26 95.00 C 3.05 3.05 3.05 2.09 -0.21 53 18 319 +14
26FEB26 97.50 C 0.00 0.00 0.00 1.68 -0.18 53 0 142 0
26FEB26 100.00 C 2.17 2.17 1.91 1.35 -0.15 53 38 1,214 0
26FEB26 102.50 C 0.00 0.00 0.00 1.08 -0.13 53 0 22 0
26FEB26 105.00 C 1.30 1.30 1.30 0.86 -0.10 53 5 195 0
26FEB26 107.50 C 0.00 0.00 0.00 0.68 -0.09 53 0 116 0
26FEB26 110.00 C 1.22 1.22 0.98 0.53 -0.08 53 154 153 +92
26FEB26 112.50 C 1.10 1.10 0.96 0.42 -0.06 53 215 170 +155
26FEB26 115.00 C 1.00 1.00 1.00 0.33 -0.05 53 4 16 -4
26FEB26 117.50 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 -0.03 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 40.23 -0.21 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.71 -0.75 56 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.20 +0.06 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.03 -0.93 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.11 -0.42 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.39 -1.17 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.85 -1.17 56 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 33.33 -0.32 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.71 +0.38 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.64 -1.35 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.17 -0.48 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.12 +0.35 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.66 -0.55 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.88 -0.55 63 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.78 -1.11 49 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.02 -0.36 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.96 -0.60 51 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.46 -0.59 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 14.53 +0.31 59 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 12.35 -0.43 54 0 379 0
30MAR26 75.00 C 0.00 0.00 0.00 11.05 -0.58 55 0 964 0
30MAR26 77.50 C 9.78 9.78 9.54 9.73 -0.58 55 106 517 +8
30MAR26 80.00 C 9.91 9.91 8.44 8.61 -0.56 55 199 926 -5
30MAR26 82.50 C 8.65 8.70 7.47 7.62 -0.52 55 149 746 +39
30MAR26 85.00 C 7.19 7.19 6.82 6.82 -0.40 56 108 151 +54
30MAR26 87.50 C 6.31 6.31 6.31 6.05 -0.37 57 24 163 0
30MAR26 90.00 C 5.78 5.78 5.61 5.35 -0.30 57 47 1,189 +24
30MAR26 92.50 C 5.80 5.80 5.80 4.66 -0.27 57 1 325 0
30MAR26 95.00 C 5.35 5.35 5.35 4.04 -0.26 57 3 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.51 -0.22 57 0 328 0
30MAR26 100.00 C 4.30 4.30 4.05 3.03 -0.21 57 21 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 2.62 -0.18 57 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.26 -0.16 57 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.94 -0.15 56 0 650 0
30MAR26 110.00 C 2.70 2.73 2.70 1.67 -0.13 56 41 328 +39
30MAR26 112.50 C 0.00 0.00 0.00 1.43 -0.11 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.23 -0.09 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.05 -0.09 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.90 -0.07 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.77 -0.06 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.65 -0.06 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.54 -0.07 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.46 -0.04 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.39 -0.04 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.33 -0.04 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.28 -0.03 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.24 -0.02 56 0 971 0
29APR26 57.50 C 0.00 0.00 0.00 24.14 - 56 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 22.20 - 56 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 20.18 - 55 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 18.18 - 53 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 16.47 - 53 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 15.00 - 54 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 13.59 - 54 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 12.48 - 55 0 0 -
29APR26 77.50 C 11.33 11.33 11.33 11.32 - 56 30 30 -
29APR26 80.00 C 0.00 0.00 0.00 10.23 - 56 0 0 -
29APR26 82.50 C 9.16 9.16 9.16 9.24 - 56 30 30 -
29APR26 85.00 C 0.00 0.00 0.00 8.35 - 57 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 7.54 - 57 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 6.83 - 57 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 6.15 - 57 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 5.49 - 57 0 0 -
29APR26 97.50 C 6.23 6.23 6.23 4.89 - 57 30 30 -
29APR26 100.00 C 5.69 5.69 5.46 4.35 - 57 60 60 -
29APR26 102.50 C 4.13 4.13 4.13 3.87 - 57 25 25 -
29JUN26 48.00 C 0.00 0.00 0.00 33.63 -0.90 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.10 -0.61 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.87 -0.26 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.22 +0.24 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.96 -0.21 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.32 -0.33 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.65 +0.11 62 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.24 -0.40 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.02 +0.21 59 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.26 -0.13 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.77 -0.69 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.82 +0.05 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 15.15 -0.67 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.00 -0.50 57 0 267 0
29JUN26 80.00 C 0.00 0.00 0.00 12.96 -0.41 57 0 2,219 0
29JUN26 82.50 C 13.02 13.02 13.02 11.99 -0.53 57 30 307 +10
29JUN26 85.00 C 0.00 0.00 0.00 11.09 -0.51 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.28 -0.48 58 0 90 0
29JUN26 90.00 C 10.22 10.22 10.22 9.52 -0.47 58 30 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 8.83 -0.44 58 0 343 0
29JUN26 95.00 C 8.85 8.85 8.85 8.20 -0.38 59 30 112 0
29JUN26 97.50 C 8.23 8.23 8.19 7.55 -0.34 59 60 995 0
29JUN26 100.00 C 8.12 8.12 7.63 6.94 -0.32 59 60 393 +60
29JUN26 102.50 C 0.00 0.00 0.00 6.37 -0.31 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 5.85 -0.29 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.38 -0.27 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.93 -0.26 58 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 4.53 -0.24 58 0 15 0
29JUN26 115.00 C 5.23 5.23 5.23 4.16 -0.22 58 65 229 +36
29JUN26 117.50 C 0.00 0.00 0.00 3.81 -0.21 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.50 -0.20 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.21 -0.18 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.94 -0.18 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.70 -0.16 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.48 -0.15 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.27 -0.07 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.02 -0.13 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.86 -0.12 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.70 -0.11 58 0 280 0
29SEP26 49.00 C 0.00 0.00 0.00 34.17 -0.49 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.45 -0.52 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.02 -0.04 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.16 -0.06 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.68 -0.03 62 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 26.70 +0.18 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.45 -0.03 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.32 -0.29 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.05 -0.33 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.15 +0.14 59 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.70 -0.68 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.84 0.00 60 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.28 -0.57 58 0 5 0
29SEP26 80.00 C 16.13 16.13 16.13 16.13 -0.46 57 500 3,511 +500
29SEP26 82.50 C 0.00 0.00 0.00 15.34 -0.34 58 0 25 0
29SEP26 85.00 C 15.90 15.90 15.90 14.46 -0.33 58 10 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.64 -0.32 58 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 12.87 -0.30 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 12.16 -0.29 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 11.49 -0.27 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.83 -0.30 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.17 -0.31 59 0 2,004 0
29SEP26 102.50 C 0.00 0.00 0.00 9.56 -0.29 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.98 -0.28 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.43 -0.27 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.92 -0.25 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.44 -0.24 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.99 -0.23 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.57 -0.22 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.17 -0.21 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.80 -0.20 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.45 -0.19 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.13 -0.18 59 0 3 0
29SEP26 130.00 C 5.93 5.93 5.93 4.82 -0.17 58 6 640 +6
30DEC26 49.00 C 0.00 0.00 0.00 35.70 -0.56 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.88 -0.30 58 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.64 +0.25 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.02 +0.02 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.56 +0.15 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.07 +0.20 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.09 -0.40 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.71 -0.56 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.71 +0.02 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.52 -0.14 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.13 -0.10 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.05 -0.15 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.59 -0.80 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.99 -0.35 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 18.04 -0.31 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.14 -0.32 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.29 -0.35 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.53 -0.34 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.81 -0.33 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.14 -0.32 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.50 -0.31 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.99 -0.39 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.39 -0.34 59 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 11.79 -0.32 59 0 15 0
30DEC26 107.50 C 12.40 12.40 12.40 11.21 -0.31 59 1 34 +1
TOTAL CALL 5,017 65,679 +1,129
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 0.00 52 0 136 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.12 +0.03 53 0 1,120 0
29JAN26 62.50 P 0.42 0.42 0.42 0.23 +0.05 52 25 469 +25
29JAN26 65.00 P 0.00 0.00 0.00 0.43 +0.08 52 0 977 0
29JAN26 67.50 P 0.57 0.91 0.57 0.75 +0.13 52 80 570 -14
29JAN26 70.00 P 0.91 1.34 0.90 1.22 +0.17 53 212 1,549 +131
29JAN26 72.50 P 1.66 2.00 1.66 1.86 +0.23 53 142 800 +16
29JAN26 75.00 P 1.78 2.84 1.78 2.72 +0.40 53 632 639 -87
29JAN26 77.50 P 3.00 3.97 3.00 3.76 +0.35 53 145 2,050 +83
29JAN26 80.00 P 3.69 5.31 3.50 5.05 +0.42 53 573 1,687 -95
29JAN26 82.50 P 4.80 6.90 4.80 6.60 +0.59 54 355 1,673 +283
29JAN26 85.00 P 8.64 8.64 8.64 8.31 +0.60 55 500 1,756 -145
29JAN26 87.50 P 0.00 0.00 0.00 10.20 +0.63 56 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 12.24 +0.67 57 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 14.41 +0.70 59 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 16.41 +0.64 56 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 19.05 +0.84 64 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.90 +0.42 54 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.95 +0.76 73 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.70 +0.38 52 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 28.61 +0.59 73 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 31.27 +0.47 82 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.07 +0.95 93 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.65 +1.53 99 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.07 +1.56 102 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.17 +1.07 95 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.01 +0.63 108 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.05 +1.01 98 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.64 +0.80 104 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 50.66 +0.58 79 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 53.66 +1.20 111 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 55.80 +0.36 98 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.38 +0.85 105 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 60.79 -0.06 103 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.21 +0.02 53 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.37 +0.04 53 0 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.59 +0.05 53 0 1,054 0
26FEB26 62.50 P 0.79 0.96 0.79 0.91 +0.07 53 31 363 -29
26FEB26 65.00 P 1.06 1.39 1.06 1.34 +0.10 53 91 1,950 -30
26FEB26 67.50 P 1.62 1.97 1.62 1.89 +0.16 53 34 214 +23
26FEB26 70.00 P 2.27 2.27 2.27 2.56 +0.23 53 50 218 +50
26FEB26 72.50 P 0.00 0.00 0.00 3.38 +0.28 53 0 523 0
26FEB26 75.00 P 3.86 4.50 3.83 4.40 +0.38 53 65 497 +1
26FEB26 77.50 P 5.53 5.66 5.53 5.58 +0.45 53 62 651 0
26FEB26 80.00 P 7.09 7.09 7.09 6.96 +0.46 54 27 155 +18
26FEB26 82.50 P 8.65 8.65 8.46 8.45 +0.56 54 39 297 0
26FEB26 85.00 P 0.00 0.00 0.00 10.04 +0.53 54 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 11.87 +0.81 55 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 13.73 +0.49 56 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 15.75 +1.02 57 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 17.84 +0.77 58 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 20.00 +0.59 59 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 22.27 +0.84 60 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 24.43 +1.24 60 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 26.95 +0.68 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.36 +1.11 67 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.53 +0.63 65 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 34.07 +0.51 69 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.65 +1.03 73 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 39.07 +0.92 75 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 41.56 +0.64 78 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 44.01 +0.63 80 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 46.05 +0.03 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 48.74 +0.38 79 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.32 +0.72 84 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 171 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.01 56 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.02 56 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.34 +0.02 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.53 +0.04 56 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 0.79 +0.06 56 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.12 +0.08 56 0 803 0
30MAR26 60.00 P 1.61 1.61 1.61 1.53 +0.08 56 2 946 +2
30MAR26 62.50 P 2.00 2.00 2.00 2.08 +0.11 57 2 1,168 0
30MAR26 65.00 P 2.45 2.85 2.45 2.73 +0.19 57 72 315 +13
30MAR26 67.50 P 3.17 3.57 3.17 3.48 +0.28 57 51 509 +51
30MAR26 70.00 P 4.26 4.26 4.26 4.22 +0.29 56 30 3,106 0
30MAR26 72.50 P 0.00 0.00 0.00 5.27 +0.35 56 0 1,576 0
30MAR26 75.00 P 6.37 6.47 6.37 6.39 +0.40 57 60 6,862 0
30MAR26 77.50 P 7.26 7.60 7.26 7.63 +0.43 56 59 623 +59
30MAR26 80.00 P 8.59 9.00 8.59 9.01 +0.47 57 78 2,036 +69
30MAR26 82.50 P 10.05 10.72 10.02 10.52 +0.52 57 200 382 +131
30MAR26 85.00 P 11.60 12.17 11.60 12.09 +0.51 57 96 280 +33
30MAR26 87.50 P 14.02 14.11 14.02 13.89 +0.47 58 60 357 +60
30MAR26 90.00 P 0.00 0.00 0.00 15.12 -0.10 55 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 17.59 +0.63 59 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 19.00 -0.01 56 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.47 +0.42 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.69 +0.60 61 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 25.87 +0.60 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.07 +0.62 63 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 29.84 +0.91 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.33 +0.38 62 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.99 +0.66 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.22 +0.70 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.49 +0.38 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.08 +0.57 70 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 44.03 +0.03 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.21 +0.74 77 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.21 +0.30 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.10 +1.18 80 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.66 +0.32 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.33 +0.44 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.30 +0.92 82 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.70 +0.85 83 0 0 0
29APR26 57.50 P 1.99 1.99 1.99 1.78 - 57 3 3 -
29APR26 60.00 P 0.00 0.00 0.00 2.34 - 57 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 2.99 - 57 0 0 -
29APR26 65.00 P 3.76 3.80 3.76 3.72 - 57 60 60 -
29APR26 67.50 P 0.00 0.00 0.00 4.53 - 57 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 5.43 - 57 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 6.46 - 56 0 0 -
29APR26 75.00 P 7.25 7.25 7.25 7.61 - 56 1 1 -
29APR26 77.50 P 7.60 7.60 7.60 8.88 - 56 30 30 -
29APR26 80.00 P 0.00 0.00 0.00 10.27 - 57 0 0 -
29APR26 82.50 P 11.97 11.97 11.97 11.85 - 57 30 30 -
29APR26 85.00 P 12.16 12.19 12.16 13.39 - 58 60 60 -
29APR26 87.50 P 13.77 13.78 13.77 15.08 - 58 60 60 -
29APR26 90.00 P 0.00 0.00 0.00 16.86 - 58 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 18.72 - 59 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 20.68 - 59 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 22.62 - 60 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 24.64 - 60 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 26.82 - 61 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 1.23 +0.04 58 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 +0.06 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 +0.06 58 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.00 +0.06 58 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.58 +0.09 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.19 +0.11 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.91 +0.10 58 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.67 +0.12 58 0 108 0
29JUN26 65.00 P 5.33 5.33 5.33 5.54 +0.16 58 30 4,414 +30
29JUN26 67.50 P 6.55 6.55 6.55 6.48 +0.17 58 17 499 +17
29JUN26 70.00 P 0.00 0.00 0.00 7.50 +0.18 57 2 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.64 +0.20 57 0 989 0
29JUN26 75.00 P 9.45 9.57 9.45 9.89 +0.28 57 28 5,768 +28
29JUN26 77.50 P 10.73 10.73 10.73 11.18 +0.26 57 15 349 +15
29JUN26 80.00 P 11.35 12.26 11.35 12.65 +0.34 58 61 13,715 +31
29JUN26 82.50 P 14.20 14.20 14.20 14.13 +0.37 58 30 741 +25
29JUN26 85.00 P 0.00 0.00 0.00 15.72 +0.41 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 17.40 +0.43 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 19.47 +1.26 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.07 +0.60 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.08 +0.67 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.52 +0.28 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.62 +0.34 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.53 +0.21 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.65 +0.52 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.08 +0.76 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.86 +0.41 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.38 +0.80 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.56 -0.25 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.37 +0.21 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.07 +1.21 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 46.39 +0.83 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.70 -0.17 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.09 +0.59 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.20 -0.12 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.68 +0.64 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.76 -0.09 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.14 +1.37 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.08 +1.85 73 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 +0.11 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 +0.10 58 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 3.48 +0.11 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 +0.15 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.03 +0.19 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.90 +0.21 59 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.81 +0.24 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.80 +0.26 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.86 +0.28 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.98 +0.28 58 0 541 0
29SEP26 72.50 P 0.00 0.00 0.00 11.20 +0.30 58 0 355 0
29SEP26 75.00 P 11.77 11.77 11.77 12.50 +0.38 58 1 558 -1
29SEP26 77.50 P 12.69 12.69 12.69 13.87 +0.39 58 30 386 +30
29SEP26 80.00 P 13.95 13.95 13.95 15.32 +0.40 58 30 1,188 -17
29SEP26 82.50 P 15.94 15.94 15.94 16.85 +0.42 58 4 654 0
29SEP26 85.00 P 0.00 0.00 0.00 18.45 +0.46 58 0 521 0
29SEP26 87.50 P 19.18 19.71 19.18 20.10 +0.47 59 60 280 +60
29SEP26 90.00 P 21.21 21.21 21.21 22.07 +0.76 60 30 262 +30
29SEP26 92.50 P 0.00 0.00 0.00 23.35 +0.03 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.10 +0.07 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.57 +0.89 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.36 +0.60 61 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.98 +0.24 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.72 +0.68 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.72 +0.46 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.95 +0.38 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.39 +0.78 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 40.73 +0.02 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.81 +0.87 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 45.44 +0.76 61 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.57 -0.04 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.75 -0.09 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.83 +0.82 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.95 -0.17 61 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.81 +0.10 59 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 +0.12 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 +0.13 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.72 +0.15 59 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 6.62 +0.49 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.57 +0.25 59 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 8.57 +0.26 59 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.64 +0.28 58 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 10.79 +0.31 58 0 1 0
30DEC26 70.00 P 11.86 11.86 11.85 11.85 +0.18 58 100 230 +100
30DEC26 72.50 P 0.00 0.00 0.00 13.27 +0.34 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.51 +0.25 58 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 15.92 +0.25 58 0 10 0
30DEC26 80.00 P 16.46 16.46 16.46 17.41 +0.28 58 4 10 +4
30DEC26 82.50 P 0.00 0.00 0.00 18.95 +0.28 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.55 +0.29 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.23 +0.32 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.08 +0.37 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.32 -0.04 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.27 +0.18 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.84 -0.13 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.42 +0.51 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 33.16 +0.48 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.04 +0.44 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.45 +0.88 61 0 0 0
TOTAL PUT 4,459 108,164 +1,000
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.08
29JAN26 9.25 C 0.00 0.00 0.00 4.85 -0.25 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.60 -0.25 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.35 -0.26 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.16 -0.20 75 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.68 -0.18 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.12 -0.25 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.61 -0.27 27 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.24 -0.12 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.69 -0.25 36 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.31 -0.24 39 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.03 -0.15 43 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 0.72 -0.15 41 0 395 0
29JAN26 14.50 C 0.50 0.50 0.50 0.52 -0.13 43 4 1,020 +4
29JAN26 15.00 C 0.00 0.00 0.00 0.35 -0.10 43 0 415 0
29JAN26 15.50 C 0.23 0.23 0.23 0.23 -0.08 43 20 262 -20
29JAN26 16.00 C 0.18 0.18 0.18 0.14 -0.06 42 2 238 +2
29JAN26 16.50 C 0.15 0.15 0.15 0.09 -0.04 43 20 412 -20
29JAN26 17.00 C 0.10 0.10 0.10 0.05 -0.03 42 6 1,065 -1
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 227 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29JAN26 19.00 C 0.03 0.03 0.03 0.01 0.00 47 1 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.85 -0.28 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.62 -0.26 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.39 -0.25 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.16 -0.20 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.68 -0.18 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.15 -0.30 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.68 -0.23 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.39 -0.11 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.02 -0.10 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.34 -0.12 45 0 264 0
26FEB26 14.00 C 1.08 1.15 1.08 1.04 -0.14 43 25 269 0
26FEB26 14.50 C 0.87 0.91 0.87 0.83 -0.13 44 28 381 +15
26FEB26 15.00 C 0.73 0.73 0.73 0.67 -0.10 45 15 260 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.51 -0.11 45 0 154 0
26FEB26 16.00 C 0.00 0.00 0.00 0.39 -0.09 45 0 101 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.07 45 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 230 0
26FEB26 17.50 C 0.21 0.21 0.21 0.16 -0.04 45 15 70 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 84 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.52 -0.25 86 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.42 -0.25 83 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.32 -0.25 80 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.22 -0.25 76 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.12 -0.25 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.87 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.62 -0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.37 -0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.13 -0.25 66 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.88 -0.25 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.63 -0.25 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.38 -0.25 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.13 -0.26 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.89 -0.25 52 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.64 -0.25 47 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.50 -0.14 79 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.17 -0.16 59 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.87 -0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.66 -0.25 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.40 -0.26 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.25 -0.11 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.98 -0.15 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.77 -0.11 57 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.43 -0.23 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.33 -0.10 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.89 -0.21 55 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.36 -0.23 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.96 -0.28 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.55 -0.28 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.19 -0.19 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 -0.08 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 -0.14 46 0 170 0
30MAR26 14.00 C 1.42 1.42 1.42 1.37 -0.15 46 15 86 +15
30MAR26 14.50 C 0.00 0.00 0.00 1.16 -0.14 46 0 106 0
30MAR26 15.00 C 0.00 0.00 0.00 0.98 -0.14 47 0 31 0
30MAR26 15.50 C 0.00 0.00 0.00 0.83 -0.11 47 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.69 -0.12 47 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 -0.11 47 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.46 -0.09 47 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.08 47 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.24 -0.06 47 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 542 0
29APR26 10.00 C 0.00 0.00 0.00 4.33 - 47 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 3.89 - 46 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 3.44 - 44 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 3.05 - 44 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 2.72 - 45 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 2.39 - 45 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 2.10 - 46 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 1.84 - 46 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 1.65 - 48 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 1.42 - 48 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 1.23 - 48 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 1.08 - 48 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.93 - 49 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.81 - 49 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.69 - 49 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.58 - 49 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.50 - 49 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.42 - 49 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.35 - 48 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 9.36 -0.25 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.26 -0.25 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.16 -0.25 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.91 -0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.67 -0.25 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.42 -0.25 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.13 -0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.88 -0.25 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.63 -0.25 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.38 -0.25 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.13 -0.26 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.01 -0.14 56 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.66 -0.26 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.50 -0.17 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.27 -0.17 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.99 -0.22 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.74 -0.24 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.50 -0.26 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.32 -0.16 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.10 -0.22 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.91 -0.19 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 -0.30 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 -0.24 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.16 -0.11 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 -0.15 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 -0.22 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.19 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.18 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.51 -0.16 47 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.26 -0.16 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.13 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.85 -0.14 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 -0.14 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 -0.12 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.34 -0.13 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.21 -0.12 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.10 -0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.09 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 -0.09 50 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 -0.09 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.69 -0.07 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.06 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 -0.20 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.20 -0.21 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 -0.23 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 -0.24 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.50 -0.16 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 -0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.17 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.56 -0.16 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 -0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.19 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.15 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 -0.16 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 -0.15 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 -0.14 51 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.15 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.13 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.13 51 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 -0.11 51 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.52 -0.10 52 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 -0.09 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 -0.10 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.09 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.01 -0.09 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.72 -0.07 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.06 52 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 -0.05 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.04 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.03 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.49 -0.27 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.34 -0.18 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 -0.23 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 -0.28 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 -0.21 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.23 -0.15 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.67 -0.20 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.20 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 -0.17 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 -0.17 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.84 -0.15 50 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 -0.16 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.53 -0.15 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.14 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 -0.14 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.10 -0.13 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.98 -0.08 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.86 -0.08 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 -0.13 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.62 -0.14 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 -0.14 52 0 30 0
TOTAL CALL 151 14,747 +25
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 43 0 112 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 227 0
29JAN26 12.50 P 0.14 0.14 0.14 0.14 +0.03 43 20 469 +17
29JAN26 13.00 P 0.22 0.25 0.22 0.25 +0.05 43 14 344 +4
29JAN26 13.50 P 0.36 0.38 0.36 0.39 +0.06 41 21 772 +19
29JAN26 14.00 P 0.58 0.65 0.54 0.64 +0.10 43 36 337 -7
29JAN26 14.50 P 0.89 0.89 0.87 0.90 +0.13 42 17 749 +17
29JAN26 15.00 P 1.19 1.19 1.19 1.23 +0.13 42 15 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.61 +0.15 42 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.03 +0.16 42 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 2.50 +0.23 45 0 97 0
29JAN26 17.00 P 2.86 2.86 2.86 2.97 +0.17 47 1 2 +1
29JAN26 17.50 P 0.00 0.00 0.00 3.47 +0.22 52 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.98 +0.25 59 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.55 +0.28 75 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.92 +0.22 0 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.45 +0.24 67 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.99 +0.13 88 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.99 +0.14 96 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.99 +0.12 103 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.92 +0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.92 +0.16 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.01 +0.19 127 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
26FEB26 10.50 P 0.04 0.04 0.04 0.04 0.00 44 18 18 +18
26FEB26 11.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 120 0
26FEB26 12.00 P 0.20 0.20 0.20 0.22 +0.03 44 10 216 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.34 +0.04 45 0 107 0
26FEB26 13.00 P 0.00 0.00 0.00 0.48 +0.05 44 0 165 0
26FEB26 13.50 P 0.00 0.00 0.00 0.69 +0.09 45 0 43 0
26FEB26 14.00 P 0.00 0.00 0.00 0.93 +0.12 45 0 129 0
26FEB26 14.50 P 0.00 0.00 0.00 1.19 +0.09 44 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.51 +0.10 44 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.86 +0.12 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.29 +0.16 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.72 +0.19 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.16 +0.20 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.60 +0.19 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.06 +0.20 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.55 +0.20 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.03 +0.20 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.51 +0.20 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.09 +0.25 70 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 9.75 P 0.08 0.08 0.08 0.06 0.00 47 10 160 +10
30MAR26 10.00 P 0.00 0.00 0.00 0.08 0.00 47 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR26 11.00 P 0.19 0.19 0.19 0.20 +0.01 47 3 45 +3
30MAR26 11.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.43 +0.04 47 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.58 +0.06 47 0 207 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 +0.07 47 0 378 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 +0.08 47 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.23 +0.10 47 0 43 0
30MAR26 14.50 P 1.51 1.51 1.51 1.51 +0.10 47 8 48 +8
30MAR26 15.00 P 0.00 0.00 0.00 1.82 +0.10 47 0 2 0
30MAR26 15.50 P 2.09 2.09 2.09 2.17 +0.12 48 8 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 +0.16 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.36 +0.16 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.79 +0.18 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.19 +0.27 51 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.17 52 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.04 +0.08 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 +0.17 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 +0.25 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.01 +0.15 57 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.99 +0.14 60 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.99 +0.12 64 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.07 +0.23 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.08 +0.32 81 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.01 +0.17 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.99 +0.15 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.02 +0.27 87 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.99 +0.25 87 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.97 +0.22 87 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.98 +0.21 92 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.99 +0.16 96 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 - 48 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.24 - 49 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.33 - 48 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.45 - 48 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.59 - 48 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.77 - 48 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.97 - 48 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 1.20 - 48 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 1.45 - 48 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 1.74 - 49 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 2.06 - 49 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 2.38 - 49 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 2.76 - 50 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 3.16 - 51 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 3.55 - 52 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 3.96 - 52 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 4.37 - 52 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 4.80 - 53 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 5.29 - 55 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.02 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.02 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 +0.03 49 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 +0.04 49 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 +0.06 49 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.08 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 +0.08 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.08 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 +0.09 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 +0.10 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.43 +0.10 50 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.10 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 +0.14 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.51 +0.15 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.16 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 +0.16 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.69 +0.17 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.10 +0.17 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.54 +0.20 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.97 +0.20 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.40 +0.18 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.30 +0.20 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.15 +0.13 54 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.13 +0.20 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.12 +0.25 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.08 +0.25 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.03 +0.19 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.01 +0.17 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.02 +0.25 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.99 +0.25 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.97 +0.22 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.98 +0.21 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.99 +0.16 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.02 51 0 24 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.02 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.04 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.04 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.07 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.07 51 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.08 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 +0.08 51 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 +0.08 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 +0.10 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 +0.12 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.13 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.58 +0.11 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.10 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.12 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.17 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.14 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.49 +0.14 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 +0.16 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.19 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.74 +0.17 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 +0.17 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.47 +0.19 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.36 +0.12 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.26 +0.17 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.24 +0.21 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.18 +0.22 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.12 +0.22 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.11 +0.25 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.07 +0.25 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.98 +0.19 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.02 +0.23 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.99 +0.16 64 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.03 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.02 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 +0.05 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.39 +0.04 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.05 52 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 +0.05 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.05 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 +0.06 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 +0.06 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 +0.07 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 +0.07 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.08 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 +0.08 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.13 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.12 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 +0.12 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 +0.14 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 +0.16 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 +0.17 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.57 +0.14 54 0 0 0
TOTAL PUT 181 9,248 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.36
29JAN26 12.00 C 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.40 -0.07 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.90 -0.08 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.40 -0.08 25 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.92 -0.08 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.46 -0.07 26 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.03 -0.06 24 0 15 0
29JAN26 16.00 C 0.65 0.65 0.65 0.68 -0.05 24 1 38 -1
29JAN26 16.50 C 0.46 0.46 0.43 0.43 -0.03 25 25 92 +25
29JAN26 17.00 C 0.25 0.25 0.25 0.24 -0.02 25 5 30 +5
29JAN26 17.50 C 0.14 0.14 0.14 0.14 -0.01 26 65 110 +25
29JAN26 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 156 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 85 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 -0.02 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.94 -0.03 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.46 -0.03 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.96 -0.11 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.47 -0.08 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 -0.08 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.61 -0.06 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.21 -0.05 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.89 -0.05 25 0 61 0
26FEB26 16.50 C 0.68 0.68 0.68 0.65 -0.03 26 11 26 +11
26FEB26 17.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 78 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 116 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.44 -0.11 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.20 -0.10 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.95 -0.10 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.70 -0.11 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.43 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.95 -0.11 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.47 -0.10 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.97 -0.11 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.49 -0.10 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.97 -0.13 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.51 -0.11 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.06 -0.09 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.59 -0.12 28 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.18 -0.06 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.80 -0.05 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.44 -0.04 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.12 -0.06 27 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 0.89 -0.02 27 0 274 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 163 0
30MAR26 18.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 0.00 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 4.56 - 36 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 4.07 - 33 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 3.60 - 31 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 3.14 - 29 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 2.68 - 27 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 2.29 - 27 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 1.92 - 27 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 1.58 - 27 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 1.29 - 27 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 1.04 - 27 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 0.85 - 28 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 0.67 - 28 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.52 - 28 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.40 - 28 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.30 - 28 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.22 - 27 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.16 - 27 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.05 - 28 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 6.59 -0.07 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.10 -0.07 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.59 -0.09 34 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 -0.10 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.63 -0.10 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.17 -0.09 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 -0.11 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.28 -0.10 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.53 -0.05 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 -0.04 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.61 -0.02 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.32 -0.02 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
29JUN26 18.00 C 0.75 0.75 0.75 0.76 -0.05 27 20 20 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.62 -0.05 27 0 20 0
29JUN26 19.00 C 0.50 0.50 0.50 0.54 0.00 28 2 2 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 0.00 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 -0.07 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 -0.10 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 -0.10 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 -0.06 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 -0.03 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.08 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 -0.07 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 -0.07 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.72 -0.06 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 -0.07 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.05 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 -0.07 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 -0.08 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.85 -0.08 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 -0.08 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.11 -0.08 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 -0.07 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.21 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 -0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 -0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
TOTAL CALL 129 2,698 +72
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 14.50 P 0.02 0.02 0.02 0.03 +0.01 27 16 53 +16
29JAN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 120 0
29JAN26 15.50 P 0.13 0.15 0.13 0.16 +0.03 26 25 166 +10
29JAN26 16.00 P 0.30 0.30 0.30 0.30 +0.02 25 1 200 0
29JAN26 16.50 P 0.52 0.52 0.52 0.55 +0.05 26 5 447 +5
29JAN26 17.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 402 0
29JAN26 17.50 P 0.00 0.00 0.00 1.24 +0.07 26 0 129 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 +0.08 26 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 2.15 +0.08 27 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.64 +0.08 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.18 +0.12 42 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.68 +0.10 46 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.67 +0.09 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.67 +0.09 61 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.67 +0.09 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.67 +0.09 75 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.67 +0.09 81 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.67 +0.09 87 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.67 +0.08 93 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.67 +0.08 98 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 26 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 26 0
26FEB26 15.50 P 0.29 0.29 0.29 0.30 +0.01 26 5 23 +5
26FEB26 16.00 P 0.48 0.48 0.48 0.48 +0.01 26 2 70 0
26FEB26 16.50 P 0.71 0.71 0.71 0.74 +0.04 27 24 171 0
26FEB26 17.00 P 0.00 0.00 0.00 1.05 +0.05 27 0 121 0
26FEB26 17.50 P 0.00 0.00 0.00 1.37 +0.06 26 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.77 +0.07 26 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.20 +0.07 26 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.66 +0.07 26 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.11 32 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.69 +0.06 36 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.67 +0.04 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.67 +0.04 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.67 +0.05 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.67 +0.05 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.67 +0.05 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.67 +0.05 66 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.67 +0.05 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.67 +0.05 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 0.00 27 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 +0.02 28 0 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.68 +0.03 28 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 +0.04 28 0 1,255 0
30MAR26 17.00 P 1.22 1.22 1.22 1.23 +0.04 28 15 132 -15
30MAR26 17.50 P 0.00 0.00 0.00 1.55 +0.11 28 0 183 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 +0.06 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.31 +0.07 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 +0.08 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.20 +0.09 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.69 +0.06 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.67 +0.04 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.67 +0.04 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 +0.07 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 +0.05 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.67 +0.05 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.67 +0.05 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.67 +0.05 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.67 +0.05 63 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.12 - 28 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.27 - 27 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.40 - 27 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.59 - 28 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.79 - 27 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 1.04 - 27 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 1.33 - 28 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 1.64 - 27 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 1.99 - 27 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 2.38 - 27 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 2.80 - 27 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 3.23 - 27 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 3.69 - 27 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 4.67 - 31 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 5.67 - 35 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 0.00 27 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.05 28 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 +0.06 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.56 +0.04 28 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.91 +0.07 29 0 67 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.08 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.06 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.04 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 +0.06 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 +0.08 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 +0.07 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 +0.04 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 +0.07 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 +0.05 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 +0.05 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.67 +0.05 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.67 +0.05 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.67 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 0.00 27 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 0.00 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 0.00 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 +0.01 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.01 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 +0.01 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.02 26 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.92 +0.05 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 +0.03 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.95 +0.08 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 +0.10 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.06 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 +0.08 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 +0.05 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.67 +0.05 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.67 +0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 0.00 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 +0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 +0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 +0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.46 +0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 +0.03 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.51 +0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.89 +0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.29 +0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 +0.05 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 +0.07 27 0 0 0
TOTAL PUT 93 5,035 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.75
29JAN26 4.70 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.50 +0.01 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
29JAN26 7.00 C 0.12 0.12 0.12 0.12 0.00 28 4 8 +4
29JAN26 7.25 C 0.00 0.00 0.00 0.06 0.00 28 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.60 0.00 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
26FEB26 7.50 C 0.08 0.08 0.08 0.07 -0.01 26 1 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 +0.03 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 +0.03 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.18 +0.03 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 0.00 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 -0.01 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.07 +0.03 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.06 -0.05 21 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 0.00 26 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.01 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 176 0
30MAR26 7.25 C 0.21 0.21 0.21 0.21 0.00 28 3 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 0.00 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.00 - 22 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 1.88 - 0 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 1.83 - 34 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.59 - 31 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 1.32 - 21 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 1.11 - 25 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.92 - 26 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.75 - 27 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.59 - 27 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.46 - 27 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.35 - 27 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 0.28 - 29 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 0.21 - 29 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.15 - 28 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.08 - 29 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.01 21 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 -0.02 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.01 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 0.00 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 0.00 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.01 28 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN26 8.00 C 0.24 0.24 0.24 0.20 0.00 29 2 10 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 0.00 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.25 +0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 +0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
TOTAL CALL 10 1,664 +6
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 222 0
29JAN26 6.50 P 0.12 0.12 0.12 0.11 0.00 29 1 116 +1
29JAN26 6.75 P 0.00 0.00 0.00 0.21 -0.01 28 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.37 0.00 30 0 103 0
29JAN26 7.25 P 0.00 0.00 0.00 0.56 -0.02 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.03 0.00 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 +0.01 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.53 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.78 0.00 57 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.04 +0.01 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.29 +0.01 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.53 0.00 72 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.78 -0.01 77 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.04 +0.01 85 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.17 0.00 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.28 -0.01 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.61 0.00 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.79 -0.01 26 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.55 -0.01 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.78 0.00 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 0.00 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.53 0.00 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.78 -0.01 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.04 +0.01 63 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 0.00 28 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 0.00 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 0.00 29 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.37 +0.01 29 0 425 0
30MAR26 7.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 +0.02 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.88 -0.01 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 -0.01 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.04 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.03 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.54 +0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.04 0.00 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.08 - 28 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.21 - 29 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.30 - 29 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.42 - 29 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.57 - 30 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.73 - 30 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.92 - 30 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 1.12 - 31 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.32 - 30 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 1.55 - 31 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 1.79 - 33 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 2.04 - 36 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 2.29 - 39 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.01 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 -0.01 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.01 30 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.02 30 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 -0.02 30 0 12 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.02 30 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 0.00 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 0.00 28 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.01 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.01 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.02 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 -0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.02 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.01 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 -0.02 29 0 0 0
TOTAL PUT 1 2,615 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 187.70
29JAN26 140.00 C 0.00 0.00 0.00 49.58 -1.77 78 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 47.06 -1.84 74 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 43.56 -2.92 55 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 42.06 -2.00 67 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 39.59 -2.07 64 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 37.16 -2.11 61 0 0 0
29JAN26 155.00 C 34.00 34.00 34.00 34.77 -1.92 58 300 300 +300
29JAN26 157.50 C 0.00 0.00 0.00 32.43 -1.94 56 0 0 0
29JAN26 160.00 C 29.43 29.43 29.43 30.09 -2.00 54 1 1 +1
29JAN26 162.50 C 0.00 0.00 0.00 27.91 -1.95 53 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 25.75 -1.93 52 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 23.66 -2.68 51 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 21.66 -2.18 50 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 19.75 -1.83 49 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 17.41 -2.30 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 15.74 -2.19 46 0 0 0
29JAN26 180.00 C 14.40 14.40 13.10 14.60 -2.13 48 15 185 +5
29JAN26 182.50 C 12.11 12.57 11.85 13.09 -2.00 48 47 151 +13
29JAN26 185.00 C 11.32 11.32 10.33 11.68 -1.09 47 348 536 +209
29JAN26 187.50 C 9.50 11.22 9.00 10.39 -1.30 47 856 1,096 +411
29JAN26 190.00 C 8.40 10.00 7.90 9.19 -1.41 47 512 701 +248
29JAN26 192.50 C 7.89 9.00 6.93 8.10 -1.25 47 609 1,098 +54
29JAN26 195.00 C 7.02 7.53 6.21 7.11 -1.14 47 561 1,109 +186
29JAN26 197.50 C 6.05 6.37 5.50 6.21 -1.05 47 372 1,042 -9
29JAN26 200.00 C 5.00 6.10 4.70 5.40 -1.08 47 431 1,082 +37
29JAN26 205.00 C 4.39 4.87 3.55 4.04 -0.84 46 264 851 -50
29JAN26 210.00 C 2.80 3.77 2.65 2.97 -0.72 46 310 1,255 +81
29JAN26 215.00 C 2.00 2.90 2.00 2.15 -0.56 46 211 1,593 +103
29JAN26 220.00 C 1.60 2.28 1.54 1.53 -0.43 46 164 2,313 -6
29JAN26 225.00 C 1.32 1.77 1.19 1.08 -0.31 46 116 1,012 +96
29JAN26 230.00 C 1.05 1.38 0.89 0.75 -0.23 46 710 1,239 +627
29JAN26 235.00 C 0.79 1.09 0.67 0.51 -0.17 46 60 572 -50
29JAN26 240.00 C 0.63 0.86 0.60 0.34 -0.12 46 175 1,362 +10
29JAN26 245.00 C 0.00 0.00 0.00 0.23 -0.08 46 0 168 0
29JAN26 250.00 C 0.42 0.46 0.38 0.15 -0.06 46 147 659 +20
29JAN26 255.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 662 0
29JAN26 265.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 345 0
29JAN26 270.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 706 0
29JAN26 275.00 C 0.15 0.15 0.15 0.02 -0.01 47 1 426 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 197 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 50.47 -1.79 61 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 48.07 -1.87 59 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 44.91 -2.68 51 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 43.39 -1.88 56 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 40.72 -2.27 51 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 37.50 -3.24 43 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 36.70 -1.84 52 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 34.58 -1.60 51 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 32.51 -1.60 50 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 30.51 -1.58 50 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 28.58 -1.55 49 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 26.71 -1.94 49 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 24.92 -1.49 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 23.20 -1.39 48 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 21.55 -1.41 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 19.98 -1.37 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 18.49 -1.26 47 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 17.08 -1.33 47 0 41 0
26FEB26 185.00 C 14.68 16.61 14.68 15.74 -0.74 47 195 243 +149
26FEB26 187.50 C 13.67 13.67 13.67 14.48 -1.11 47 30 455 0
26FEB26 190.00 C 12.58 12.58 12.58 13.29 -1.07 47 31 637 0
26FEB26 192.50 C 11.29 11.74 11.29 12.14 -1.19 46 120 798 +51
26FEB26 195.00 C 10.55 11.94 9.98 11.14 -1.07 46 165 820 +77
26FEB26 197.50 C 9.66 10.70 9.54 10.17 -1.07 46 92 594 +46
26FEB26 200.00 C 8.99 9.14 8.34 9.27 -1.16 46 133 700 +84
26FEB26 205.00 C 6.68 7.85 6.68 7.66 -0.99 46 134 820 +9
26FEB26 210.00 C 5.91 6.46 5.90 6.28 -0.85 46 31 1,752 -29
26FEB26 215.00 C 5.48 5.48 5.48 5.12 -0.71 46 1 548 +1
26FEB26 220.00 C 0.00 0.00 0.00 4.14 -0.60 46 0 1,268 0
26FEB26 225.00 C 0.00 0.00 0.00 3.33 -0.49 46 0 305 0
26FEB26 230.00 C 3.16 3.25 3.16 2.66 -0.41 46 3 910 -2
26FEB26 235.00 C 0.00 0.00 0.00 2.12 -0.33 46 0 287 0
26FEB26 240.00 C 2.03 2.42 2.03 1.68 -0.26 46 28 547 -18
26FEB26 245.00 C 1.84 1.84 1.84 1.32 -0.21 46 120 230 -42
26FEB26 250.00 C 1.44 1.44 1.44 1.03 -0.17 46 4 242 0
26FEB26 255.00 C 0.00 0.00 0.00 0.78 -0.13 45 0 60 0
26FEB26 260.00 C 0.97 0.97 0.97 0.61 -0.10 45 10 201 -10
26FEB26 265.00 C 0.00 0.00 0.00 0.47 -0.08 45 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 91.18 -0.82 96 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 86.85 -2.70 72 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 84.42 -3.07 70 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 82.18 -2.89 71 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 81.08 -1.40 83 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 78.58 -1.64 80 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.09 -1.36 77 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 73.61 -1.42 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 71.16 -1.49 72 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 68.72 -1.51 69 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 66.30 -1.54 67 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 63.91 -1.55 65 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 61.55 -1.53 64 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 59.22 -1.52 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 56.90 -1.49 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 54.65 -1.50 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 52.42 -1.49 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 50.23 -1.46 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 48.09 -1.43 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 45.99 -1.39 56 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 43.94 -1.41 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 41.93 -1.34 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 39.98 -1.30 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.08 -1.26 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 36.24 -1.30 53 0 0 0
30MAR26 162.50 C 33.00 33.00 33.00 34.45 -2.36 53 1 1 +1
30MAR26 165.00 C 0.00 0.00 0.00 32.71 -1.28 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 31.04 -1.26 52 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 28.16 -2.50 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 27.86 -1.22 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 26.00 -1.54 51 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 24.91 -1.17 51 0 0 0
30MAR26 180.00 C 21.80 22.50 21.80 23.53 -1.87 51 6 530 +6
30MAR26 182.50 C 0.00 0.00 0.00 21.90 -0.71 50 0 60 0
30MAR26 185.00 C 19.65 19.90 19.65 20.93 -1.21 51 31 151 +1
30MAR26 187.50 C 18.32 20.29 18.32 19.71 -1.16 51 180 304 +80
30MAR26 190.00 C 17.50 19.17 17.10 18.55 -1.15 51 152 337 +21
30MAR26 192.50 C 16.23 18.10 16.23 17.44 -1.02 51 160 1,004 +100
30MAR26 195.00 C 15.90 17.27 15.22 16.39 -1.05 51 236 1,492 +146
30MAR26 197.50 C 14.67 16.30 14.67 15.38 -1.14 51 150 791 +90
30MAR26 200.00 C 13.84 14.61 13.54 14.43 -1.33 50 197 881 +58
30MAR26 205.00 C 0.00 0.00 0.00 12.67 -1.20 50 0 509 0
30MAR26 210.00 C 11.25 11.86 10.97 11.09 -1.08 50 604 1,774 +494
30MAR26 215.00 C 0.00 0.00 0.00 9.68 -0.97 50 0 797 0
30MAR26 220.00 C 8.20 9.05 8.20 8.43 -0.86 50 1,155 1,793 +842
30MAR26 225.00 C 7.42 8.93 7.36 7.32 -0.77 50 41 2,802 -5
30MAR26 230.00 C 7.30 7.83 7.25 6.34 -0.68 50 677 3,179 +576
30MAR26 235.00 C 0.00 0.00 0.00 5.48 -0.60 50 0 1,414 0
30MAR26 240.00 C 5.40 6.20 5.40 4.73 -0.53 50 852 3,381 +850
30MAR26 245.00 C 5.40 5.40 5.40 4.07 -0.47 50 3 387 +3
30MAR26 250.00 C 4.50 5.00 4.45 3.50 -0.40 50 60 2,513 +34
30MAR26 255.00 C 4.38 4.38 4.38 3.00 -0.35 50 4 7,447 0
30MAR26 260.00 C 3.65 4.12 3.65 2.57 -0.31 50 41 774 +41
30MAR26 265.00 C 0.00 0.00 0.00 2.19 -0.27 50 0 321 0
30MAR26 270.00 C 2.37 3.35 2.37 1.87 -0.23 50 62 448 +19
30MAR26 275.00 C 3.00 3.08 2.95 1.60 -0.14 50 360 603 +360
30MAR26 280.00 C 0.00 0.00 0.00 1.36 -0.17 50 0 11,612 0
30MAR26 285.00 C 0.00 0.00 0.00 1.15 -0.15 50 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 0.98 -0.13 50 0 72 0
30MAR26 295.00 C 1.95 1.95 1.95 0.81 -0.10 49 2 27 +2
30MAR26 300.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 841 0
30MAR26 310.00 C 0.00 0.00 0.00 0.49 -0.07 49 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 385 0
30MAR26 350.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.04 0.00 50 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 33.73 - 52 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 32.19 - 52 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 30.69 - 51 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 29.25 - 51 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 27.61 - 51 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 26.52 - 51 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 24.89 - 50 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 23.98 - 51 0 0 -
29APR26 187.50 C 21.18 21.18 21.18 22.78 - 51 23 23 -
29APR26 190.00 C 0.00 0.00 0.00 21.64 - 51 0 0 -
29APR26 192.50 C 19.41 19.41 19.41 20.54 - 51 10 10 -
29APR26 195.00 C 17.95 17.95 17.95 19.48 - 50 30 30 -
29APR26 197.50 C 17.07 17.07 17.07 18.47 - 50 30 30 -
29APR26 200.00 C 16.23 16.73 16.23 17.50 - 50 74 44 -
29APR26 205.00 C 15.30 15.30 15.30 15.69 - 50 19 19 -
29APR26 210.00 C 14.05 14.53 14.05 14.05 - 50 38 38 -
29APR26 215.00 C 0.00 0.00 0.00 12.55 - 50 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 11.19 - 50 0 0 -
29APR26 225.00 C 10.05 10.17 10.05 9.97 - 50 32 32 -
29JUN26 100.00 C 0.00 0.00 0.00 91.79 -1.37 73 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 89.39 -1.37 71 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 87.11 -1.20 70 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 84.50 -1.50 67 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 82.18 -1.50 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 78.87 -2.47 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 77.06 -2.02 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 74.79 -1.92 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 72.98 -1.45 60 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 70.71 -1.42 59 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 67.95 -1.95 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 65.86 -1.85 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 63.73 -1.82 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 61.57 -1.86 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 59.93 -1.42 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 57.50 -1.80 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 55.90 -1.39 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 53.96 -1.37 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 52.07 -1.33 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 50.21 -1.31 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.34 -1.34 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 46.36 -1.53 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.89 -1.25 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 43.20 -1.24 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 41.52 -1.27 51 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 39.92 -1.21 51 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 38.42 -1.35 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 36.93 -1.34 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 35.45 -1.25 51 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 33.96 -1.23 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 32.66 -1.09 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 31.38 -1.08 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 30.10 -2.05 50 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 28.82 -1.15 50 0 0 0
29JUN26 185.00 C 25.85 25.85 25.85 27.56 -1.17 50 30 30 +30
29JUN26 187.50 C 0.00 0.00 0.00 26.48 -1.00 50 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 25.41 -1.54 50 0 120 0
29JUN26 192.50 C 23.76 23.76 23.76 24.34 -1.58 50 30 131 +30
29JUN26 195.00 C 0.00 0.00 0.00 23.26 -1.66 50 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 22.19 -1.78 50 0 120 0
29JUN26 200.00 C 20.67 20.67 20.67 21.30 -1.61 50 2 1,634 0
29JUN26 205.00 C 19.40 19.40 19.40 19.55 -1.53 49 24 92 +21
29JUN26 210.00 C 17.55 17.95 17.55 17.80 -1.53 49 30 364 +30
29JUN26 215.00 C 0.00 0.00 0.00 16.29 -1.31 49 0 397 0
29JUN26 220.00 C 0.00 0.00 0.00 14.90 -1.28 49 0 1,516 0
29JUN26 225.00 C 0.00 0.00 0.00 13.53 -1.27 49 0 277 0
29JUN26 230.00 C 0.00 0.00 0.00 12.36 -1.07 49 0 1,224 0
29JUN26 235.00 C 12.33 12.33 12.33 11.29 -1.04 49 2 83 0
29JUN26 240.00 C 10.00 10.00 10.00 10.24 -1.02 49 1 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 9.29 -0.92 49 0 399 0
29JUN26 250.00 C 9.50 9.50 9.50 8.50 -0.82 49 3 80 +3
29JUN26 255.00 C 0.00 0.00 0.00 7.72 -0.80 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 6.94 -0.80 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 6.36 -0.62 49 0 102 0
29JUN26 270.00 C 7.25 7.25 7.25 5.79 -0.62 49 2 15 +2
29JUN26 275.00 C 0.00 0.00 0.00 5.08 -0.59 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 4.57 -0.56 48 0 3 0
29JUN26 285.00 C 4.98 4.98 4.98 4.19 -0.44 48 4 18 0
29JUN26 290.00 C 0.00 0.00 0.00 3.81 -0.44 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 3.43 -0.44 48 0 31 0
29JUN26 300.00 C 5.00 5.00 4.90 3.08 -0.51 48 90 1,806 +90
29JUN26 310.00 C 0.00 0.00 0.00 2.57 -0.31 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 2.06 -0.31 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.73 -0.21 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.39 -0.22 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.95 -0.14 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.77 -0.11 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.51 -0.10 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.43 -0.05 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.35 -0.06 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 92.64 -1.00 65 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 89.48 -2.24 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 87.11 -2.35 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 84.50 -2.72 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.43 -1.58 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.29 -1.52 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.71 -1.95 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 76.98 -1.57 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 74.25 -2.19 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 72.35 -2.04 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 69.10 -2.96 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 68.47 -1.90 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 66.48 -1.57 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 64.83 -1.67 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 63.12 -1.15 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 61.19 -1.24 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 59.50 -1.34 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 57.70 -1.29 53 0 60 0
29SEP26 145.00 C 56.73 56.80 56.73 56.03 -1.17 52 28 118 +26
29SEP26 147.50 C 0.00 0.00 0.00 53.61 -1.97 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 52.80 -1.16 52 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 51.18 -1.19 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 49.34 -1.45 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 48.10 -1.17 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 46.69 -1.10 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 45.27 -1.08 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 43.52 -1.44 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 42.45 -1.15 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 41.08 -1.19 51 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 39.87 -1.22 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 38.66 -1.11 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 37.46 -1.10 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 36.26 -1.12 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 35.05 -1.20 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 33.88 -1.27 51 0 13 0
29SEP26 187.50 C 31.16 31.16 31.16 32.87 -1.23 50 24 24 +24
29SEP26 190.00 C 0.00 0.00 0.00 31.87 -1.17 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 30.86 -1.50 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 29.86 -1.54 50 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 28.86 -1.61 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.85 -1.68 50 0 266 0
29SEP26 205.00 C 0.00 0.00 0.00 26.14 -1.43 50 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 24.51 -1.42 50 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 22.88 -1.42 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 21.32 -1.35 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 20.03 -1.18 50 0 131 0
29SEP26 230.00 C 0.00 0.00 0.00 18.75 -0.77 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 17.46 -1.18 50 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 16.26 -1.09 50 0 271 0
29SEP26 245.00 C 16.21 16.21 16.21 15.28 -0.94 50 13 81 -13
29SEP26 250.00 C 0.00 0.00 0.00 14.30 -0.94 50 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 13.31 -0.53 50 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 12.34 -0.54 50 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 11.61 -0.37 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.88 -0.39 50 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 10.15 -0.41 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 9.42 -0.44 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 8.77 -0.38 50 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.25 -0.55 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 7.72 -0.32 49 0 70 0
29SEP26 300.00 C 9.10 9.10 9.10 7.20 -0.55 49 6 203 +6
29SEP26 310.00 C 0.00 0.00 0.00 6.03 -0.48 49 0 167 0
29SEP26 320.00 C 0.00 0.00 0.00 5.32 -0.39 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 4.62 -0.39 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.01 -0.29 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.53 -0.28 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.06 -0.28 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 2.66 -0.20 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.35 -0.19 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.05 -0.18 49 0 0 0
29SEP26 400.00 C 3.70 3.70 3.70 1.76 -0.22 49 1 105 0
29SEP26 410.00 C 0.00 0.00 0.00 1.57 -0.12 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.38 -0.12 49 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.18 -0.13 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
29SEP26 450.00 C 2.56 2.56 2.56 0.93 -0.07 49 2 158 0
30DEC26 100.00 C 0.00 0.00 0.00 93.57 -1.79 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.34 -1.86 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.18 -1.88 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.08 -1.87 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 84.98 -1.90 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 82.90 -1.93 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 80.83 -1.99 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 78.93 -1.91 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 76.94 -1.94 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 74.97 -2.00 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 73.08 -2.00 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 71.26 -1.97 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 68.63 -3.08 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 67.83 -1.80 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 66.08 -1.80 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.33 -2.13 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 62.70 -2.09 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 60.80 -2.35 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 59.56 -1.98 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.91 -3.06 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.43 -2.00 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 54.88 -2.05 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.51 -1.94 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 52.14 -1.88 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.77 -1.85 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.40 -1.55 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.03 -1.61 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.65 -1.70 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.46 -1.71 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 44.29 -1.60 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.12 -1.55 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.95 -1.59 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.77 -1.82 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 39.60 -1.73 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.45 -1.82 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 37.48 -1.82 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 36.50 -1.86 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 35.52 -1.78 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.55 -1.73 49 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 33.57 -1.98 49 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 32.59 -2.07 49 0 187 0
30DEC26 205.00 C 0.00 0.00 0.00 30.76 -2.13 49 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 29.18 -1.98 49 0 165 0
30DEC26 215.00 C 27.50 27.50 27.50 27.60 -1.99 49 1 30 0
30DEC26 220.00 C 0.00 0.00 0.00 26.01 -2.00 49 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 24.50 -1.93 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 23.26 -1.72 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 22.01 -1.73 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 20.76 -1.74 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 19.52 -1.73 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 18.47 -1.54 48 0 83 0
30DEC26 255.00 C 0.00 0.00 0.00 17.52 -1.46 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 16.57 -1.46 48 0 44 0
30DEC26 265.00 C 17.00 17.00 17.00 15.62 -1.46 48 14 104 0
30DEC26 270.00 C 0.00 0.00 0.00 14.67 -1.47 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 13.89 -1.30 48 0 0 0
30DEC26 280.00 C 15.00 15.00 15.00 13.18 -0.78 48 4 108 +4
30DEC26 285.00 C 0.00 0.00 0.00 12.12 -1.16 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.78 -1.20 48 0 46 0
30DEC26 295.00 C 0.00 0.00 0.00 10.75 -1.17 48 0 0 0
30DEC26 300.00 C 13.50 13.50 13.50 10.41 -1.17 48 1 65 0
30DEC26 310.00 C 0.00 0.00 0.00 9.40 -0.66 48 0 1 0
30DEC26 320.00 C 11.00 11.00 10.40 8.15 -0.93 48 15 15 +15
30DEC26 330.00 C 10.00 10.00 10.00 7.20 -0.91 48 13 13 +13
30DEC26 340.00 C 0.00 0.00 0.00 6.52 -0.72 48 0 70 0
30DEC26 350.00 C 8.00 8.00 8.00 5.84 -0.72 48 1 33 0
TOTAL CALL 12,878 108,415 +6,602
29JAN26 140.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 157 0
29JAN26 142.50 P 0.00 0.00 0.00 0.13 +0.04 46 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.18 +0.05 46 0 1,040 0
29JAN26 147.50 P 0.65 0.65 0.65 0.27 +0.09 46 10 25 +10
29JAN26 150.00 P 0.70 0.78 0.70 0.38 +0.12 46 86 806 +71
29JAN26 152.50 P 1.00 1.00 1.00 0.49 +0.12 46 10 13 +10
29JAN26 155.00 P 1.00 1.20 1.00 0.67 +0.19 46 6 57 +6
29JAN26 157.50 P 1.37 1.37 1.37 0.92 +0.24 46 5 18 0
29JAN26 160.00 P 1.48 1.50 1.27 1.19 +0.29 46 22 540 +22
29JAN26 162.50 P 0.00 0.00 0.00 1.54 +0.41 46 0 116 0
29JAN26 165.00 P 2.50 2.50 2.00 1.93 +0.42 46 58 128 0
29JAN26 167.50 P 2.62 3.00 2.62 2.44 +0.56 46 96 593 +45
29JAN26 170.00 P 3.30 3.60 3.13 2.94 +0.56 46 200 2,259 +108
29JAN26 172.50 P 4.08 4.08 3.80 3.56 +0.64 46 59 248 -2
29JAN26 175.00 P 3.68 5.05 3.68 4.16 +0.58 45 240 1,540 +193
29JAN26 177.50 P 5.65 5.65 5.27 5.02 +0.71 45 31 300 +1
29JAN26 180.00 P 6.38 6.90 5.60 5.87 +0.72 45 564 1,941 +168
29JAN26 182.50 P 7.29 8.00 6.64 6.85 +0.90 45 216 799 +5
29JAN26 185.00 P 7.93 9.20 7.43 7.98 +1.04 45 692 1,070 +315
29JAN26 187.50 P 9.40 10.50 8.71 9.14 +1.09 44 698 1,628 +431
29JAN26 190.00 P 9.28 12.00 9.28 10.48 +1.30 44 305 1,587 +161
29JAN26 192.50 P 12.38 13.60 12.03 12.04 +1.52 45 136 1,456 -29
29JAN26 195.00 P 14.60 14.60 14.11 13.37 +1.32 44 82 1,491 +31
29JAN26 197.50 P 15.00 15.60 15.00 14.91 +1.32 43 21 3,070 +1
29JAN26 200.00 P 18.10 18.10 18.10 16.61 +1.99 43 10 2,707 0
29JAN26 205.00 P 0.00 0.00 0.00 20.18 +1.44 42 0 1,407 0
29JAN26 210.00 P 24.50 24.50 24.50 24.50 +2.22 44 2 2,824 -2
29JAN26 215.00 P 31.00 31.00 31.00 28.98 +2.41 46 1 1,045 -1
29JAN26 220.00 P 35.00 35.00 32.00 33.40 +2.79 46 2 444 0
29JAN26 225.00 P 0.00 0.00 0.00 37.98 +1.76 46 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 42.70 +2.62 46 0 516 0
29JAN26 235.00 P 0.00 0.00 0.00 47.50 +2.75 46 2 217 -2
29JAN26 240.00 P 0.00 0.00 0.00 52.39 +2.55 46 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 57.32 +3.06 46 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 62.30 +2.88 0 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 67.30 +2.74 0 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 72.30 +2.91 0 0 640 0
29JAN26 265.00 P 0.00 0.00 0.00 77.30 +2.85 0 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 82.30 +2.85 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 87.30 +2.85 0 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 92.30 +2.86 0 0 0 -12
29JAN26 285.00 P 0.00 0.00 0.00 97.30 +2.92 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 102.30 +2.92 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 107.30 +3.10 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 112.30 +2.92 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 122.30 +3.10 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 132.30 +3.10 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 142.30 +3.10 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 152.30 +3.10 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 162.30 +2.94 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 172.30 +3.10 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 182.30 +2.94 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 192.30 +2.95 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 202.30 +3.10 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 212.30 +3.10 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 222.30 +3.10 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 232.68 +3.48 139 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 242.30 +3.10 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 252.30 +3.10 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 262.30 +2.97 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 272.30 +2.98 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 282.30 +2.98 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 292.30 +3.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 302.30 +3.10 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 312.30 +2.99 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.60 +0.13 45 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.77 +0.18 45 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.96 +0.22 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.21 +0.28 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.52 +0.33 46 0 6 0
26FEB26 152.50 P 0.00 0.00 0.00 1.81 +0.38 45 0 0 0
26FEB26 155.00 P 2.46 2.46 2.37 2.24 +0.50 46 25 25 +25
26FEB26 157.50 P 2.72 3.18 2.72 2.60 +0.43 45 28 32 +24
26FEB26 160.00 P 3.30 3.32 3.30 3.01 +0.44 45 7 68 +7
26FEB26 162.50 P 4.01 4.01 4.00 3.59 +0.50 45 430 460 +400
26FEB26 165.00 P 4.37 4.37 4.37 4.14 +0.54 45 90 454 -90
26FEB26 167.50 P 5.05 5.20 5.05 4.77 +0.58 45 3 158 +3
26FEB26 170.00 P 5.00 6.00 5.00 5.52 +0.86 45 95 346 +12
26FEB26 172.50 P 6.33 6.33 6.33 6.32 +0.86 44 30 268 0
26FEB26 175.00 P 7.44 7.82 7.20 7.20 +0.94 45 126 339 +5
26FEB26 177.50 P 8.33 8.84 8.33 8.14 +1.03 44 433 789 +329
26FEB26 180.00 P 9.52 10.00 9.48 9.12 +1.07 44 38 1,275 +7
26FEB26 182.50 P 11.04 11.05 10.47 10.23 +1.17 44 84 741 +60
26FEB26 185.00 P 12.31 12.31 11.80 11.40 +1.29 44 182 1,165 +151
26FEB26 187.50 P 13.20 13.20 13.20 12.58 +1.27 44 30 1,038 +30
26FEB26 190.00 P 14.55 14.62 14.38 13.94 +1.39 44 62 1,240 +60
26FEB26 192.50 P 16.00 16.00 15.81 15.31 +1.39 44 33 865 +27
26FEB26 195.00 P 17.63 17.79 17.63 16.71 +1.34 43 60 681 +30
26FEB26 197.50 P 19.19 19.80 19.19 18.27 +1.50 43 454 896 +88
26FEB26 200.00 P 21.00 21.00 20.29 19.83 +1.38 43 60 500 -50
26FEB26 205.00 P 0.00 0.00 0.00 23.54 +1.44 44 0 969 0
26FEB26 210.00 P 0.00 0.00 0.00 27.32 +1.98 44 0 450 0
26FEB26 215.00 P 0.00 0.00 0.00 32.08 +2.44 48 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 35.57 +2.15 46 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 38.67 +0.73 39 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 44.11 +2.13 45 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 47.50 +1.65 35 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 53.21 +2.88 45 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 57.91 +2.10 45 0 90 0
26FEB26 250.00 P 63.84 63.84 63.84 62.67 +2.50 45 30 149 +30
26FEB26 255.00 P 68.81 68.81 68.81 67.52 +2.83 45 30 31 0
26FEB26 260.00 P 0.00 0.00 0.00 72.40 +2.99 45 0 110 0
26FEB26 265.00 P 0.00 0.00 0.00 78.06 +3.50 57 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 82.30 +2.82 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 87.30 +2.83 0 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 92.30 +2.86 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 97.30 +2.87 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 102.30 +2.92 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 107.30 +2.84 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 112.30 +2.92 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 122.30 +3.10 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 132.30 +3.10 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 142.30 +3.10 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 152.30 +3.10 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 162.30 +2.94 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 172.30 +3.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 182.30 +2.94 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 192.30 +2.95 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 202.30 +3.10 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 212.30 +3.02 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 222.30 +2.96 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 232.68 +3.48 105 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 242.30 +3.10 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 252.33 +3.13 99 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 262.30 +2.89 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 272.30 +2.98 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 282.30 +2.98 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 292.30 +3.10 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 302.30 +3.10 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 312.30 +2.99 0 0 0 0
30MAR26 100.00 P 0.39 0.49 0.39 0.05 +0.01 49 5 1,616 +5
30MAR26 102.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.13 +0.03 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.17 +0.04 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.23 +0.06 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.29 +0.06 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.38 +0.10 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.47 +0.09 50 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.59 +0.13 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.73 +0.15 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.89 +0.18 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.10 +0.21 50 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.30 +0.24 50 0 64 0
30MAR26 135.00 P 1.67 1.67 1.67 1.57 +0.31 50 4 242 0
30MAR26 137.50 P 2.34 2.34 2.34 1.86 +0.34 50 1 92 +1
30MAR26 140.00 P 0.00 0.00 0.00 2.17 +0.37 50 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 2.54 +0.45 50 0 48 0
30MAR26 145.00 P 3.00 3.00 3.00 2.82 +0.27 49 1 4 +1
30MAR26 147.50 P 0.00 0.00 0.00 3.30 +0.44 49 0 0 0
30MAR26 150.00 P 4.00 4.00 3.62 3.72 +0.45 49 40 214 +40
30MAR26 152.50 P 0.00 0.00 0.00 4.33 +0.47 49 0 1 0
30MAR26 155.00 P 5.00 5.00 5.00 4.79 +0.47 49 1 1 +1
30MAR26 157.50 P 0.00 0.00 0.00 5.45 +0.47 49 0 2 0
30MAR26 160.00 P 6.10 6.10 6.10 6.10 +0.72 49 1 202 +1
30MAR26 162.50 P 0.00 0.00 0.00 6.80 +0.67 49 0 65 0
30MAR26 165.00 P 7.87 7.87 7.87 7.63 +0.85 49 1 426 +1
30MAR26 167.50 P 8.60 8.93 8.60 8.45 +0.88 48 90 135 +32
30MAR26 170.00 P 8.97 9.55 8.97 9.28 +0.83 48 31 279 +24
30MAR26 172.50 P 10.21 10.76 10.21 10.29 +1.03 48 92 352 +60
30MAR26 175.00 P 11.28 11.90 11.24 11.30 +1.09 48 62 443 +1
30MAR26 177.50 P 12.33 12.66 12.33 12.31 +1.07 48 90 1,071 0
30MAR26 180.00 P 13.80 13.85 12.80 13.42 +1.14 48 63 7,070 +2
30MAR26 182.50 P 14.86 14.86 14.15 14.63 +1.18 48 60 367 -60
30MAR26 185.00 P 16.70 16.70 15.39 15.83 +1.17 48 133 1,065 +43
30MAR26 187.50 P 17.48 17.58 17.47 17.41 +1.46 49 103 924 +103
30MAR26 190.00 P 18.90 19.30 18.54 18.54 +1.39 48 63 830 0
30MAR26 192.50 P 20.40 20.40 19.98 19.98 +1.28 48 60 1,527 0
30MAR26 195.00 P 22.10 22.10 21.51 21.51 +1.35 48 40 582 +40
30MAR26 197.50 P 24.00 24.00 24.00 22.70 +0.99 48 1 658 0
30MAR26 200.00 P 0.00 0.00 0.00 24.22 +1.08 47 0 5,292 0
30MAR26 205.00 P 0.00 0.00 0.00 27.39 +0.85 47 0 652 0
30MAR26 210.00 P 32.79 32.79 32.79 30.76 +0.72 47 1 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 34.73 +1.36 48 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 38.11 +0.60 46 0 3,772 0
30MAR26 225.00 P 0.00 0.00 0.00 42.50 +0.61 48 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 46.73 +0.78 48 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 49.76 +0.47 43 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 54.98 +0.44 47 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 58.17 +0.30 40 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 64.43 +0.89 49 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 68.98 +1.74 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 72.94 +0.06 45 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 78.13 +1.60 48 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 83.03 +3.01 49 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 87.81 +1.98 49 0 70 0
30MAR26 280.00 P 0.00 0.00 0.00 92.64 +3.00 49 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 97.52 +3.07 49 0 182 0
30MAR26 290.00 P 0.00 0.00 0.00 102.42 +2.38 49 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 107.58 +2.91 54 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 112.31 +2.73 49 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 122.30 +2.86 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 132.30 +2.91 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 142.30 +2.94 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 152.30 +3.10 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 162.30 +2.93 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 172.30 +3.10 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 182.30 +2.94 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 192.30 +2.95 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 202.30 +3.10 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 212.30 +3.02 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 222.33 +2.99 78 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 232.68 +3.48 88 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 242.30 +3.06 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 252.33 +3.09 84 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 262.30 +2.89 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 10.53 - 48 0 0 -
29APR26 170.00 P 12.00 12.00 12.00 11.55 - 48 16 16 -
29APR26 172.50 P 0.00 0.00 0.00 12.57 - 48 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 13.59 - 48 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 14.64 - 48 0 0 -
29APR26 180.00 P 0.00 0.00 0.00 15.85 - 48 0 0 -
29APR26 182.50 P 0.00 0.00 0.00 17.06 - 48 0 0 -
29APR26 185.00 P 18.65 18.65 18.65 18.28 - 48 1 1 -
29APR26 187.50 P 19.97 19.97 19.62 19.62 - 48 98 98 -
29APR26 190.00 P 0.00 0.00 0.00 20.89 - 48 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 22.30 - 48 0 0 -
29APR26 195.00 P 24.38 24.38 24.38 24.16 - 48 12 12 -
29APR26 197.50 P 0.00 0.00 0.00 25.13 - 47 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 26.64 - 47 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 29.82 - 47 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 33.13 - 47 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 36.54 - 46 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 40.53 - 47 0 0 -
29APR26 225.00 P 0.00 0.00 0.00 44.12 - 46 0 0 -
29JUN26 100.00 P 1.18 1.18 1.18 0.60 +0.06 48 4 1,496 +4
29JUN26 102.50 P 0.00 0.00 0.00 0.73 +0.09 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.87 +0.09 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.03 +0.10 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.24 +0.13 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.45 +0.13 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.68 +0.15 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.98 +0.20 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.28 +0.20 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 2.58 +0.21 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.99 +0.29 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.37 +0.27 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.80 +0.29 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.17 +0.25 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.69 +0.27 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 5.21 +0.25 48 0 4 0
29JUN26 140.00 P 6.00 6.00 5.80 5.82 +0.31 48 7 45 +7
29JUN26 142.50 P 0.00 0.00 0.00 6.40 +0.35 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 7.08 +0.34 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 7.76 +0.32 48 0 0 0
29JUN26 150.00 P 8.00 8.00 8.00 8.44 +0.55 48 20 181 +10
29JUN26 152.50 P 0.00 0.00 0.00 9.27 +0.69 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 10.11 +0.71 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 10.96 +0.71 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 11.82 +0.72 47 0 321 0
29JUN26 162.50 P 12.55 12.55 12.55 12.78 +0.83 47 100 384 +100
29JUN26 165.00 P 0.00 0.00 0.00 13.81 +0.91 47 0 263 0
29JUN26 167.50 P 14.56 14.56 14.56 14.85 +0.91 47 10 242 +10
29JUN26 170.00 P 15.68 15.68 15.68 15.88 +0.91 47 4 265 +4
29JUN26 172.50 P 17.31 17.31 17.31 16.93 +0.93 47 2 183 0
29JUN26 175.00 P 18.38 18.38 18.38 18.15 +1.11 47 30 265 +30
29JUN26 177.50 P 0.00 0.00 0.00 19.38 +1.14 47 0 183 0
29JUN26 180.00 P 20.90 20.90 20.90 20.60 +1.13 47 1 5,257 +1
29JUN26 182.50 P 22.31 22.31 21.72 21.83 +1.14 47 42 1,014 -10
29JUN26 185.00 P 23.71 23.71 23.33 23.09 +1.17 47 151 2,031 +61
29JUN26 187.50 P 25.16 25.16 25.16 24.50 +1.22 47 16 50 0
29JUN26 190.00 P 24.02 24.02 24.02 25.91 +1.24 47 5 248 0
29JUN26 192.50 P 0.00 0.00 0.00 27.33 +1.19 47 0 2,491 0
29JUN26 195.00 P 30.00 30.00 30.00 28.74 +1.12 47 1 211 0
29JUN26 197.50 P 0.00 0.00 0.00 30.16 +1.00 46 0 277 0
29JUN26 200.00 P 32.00 32.00 32.00 32.53 +1.60 48 3 7,769 +3
29JUN26 205.00 P 0.00 0.00 0.00 34.93 +0.77 46 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 38.21 +1.25 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 41.54 +0.75 46 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 45.81 +1.42 47 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 49.78 +0.70 48 2 127 +2
29JUN26 230.00 P 0.00 0.00 0.00 52.30 -1.07 45 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 57.65 +2.11 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 60.43 +1.54 45 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 63.87 -1.30 43 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 68.22 +0.26 44 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 72.79 -1.24 45 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 78.04 +2.35 47 0 142 0
29JUN26 265.00 P 0.00 0.00 0.00 81.83 +0.62 45 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 85.72 -0.09 44 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 90.89 +0.83 46 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 94.22 -0.28 42 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 99.56 +0.57 44 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 104.80 +1.30 47 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 108.48 +0.73 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.93 +2.16 46 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 123.07 +0.95 45 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 133.21 +1.91 48 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 142.84 +1.82 48 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 152.53 +1.66 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 162.37 +3.00 48 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 172.93 +3.49 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 182.30 +2.94 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 192.30 +2.95 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 202.30 +2.90 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 212.30 +2.95 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 222.44 +3.10 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 232.68 +3.38 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 242.30 +3.00 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 252.43 +3.13 66 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 262.30 +2.89 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.69 +0.15 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.94 +0.18 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.25 +0.16 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.56 +0.22 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.96 +0.23 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.30 +0.25 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.59 +0.18 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 4.00 +0.27 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.42 +0.29 48 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 4.94 +0.39 48 0 31 0
29SEP26 125.00 P 5.30 5.30 5.30 5.49 +0.44 48 2 4 +2
29SEP26 127.50 P 0.00 0.00 0.00 6.04 +0.44 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.59 +0.25 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 7.22 +0.53 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.92 +0.59 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.62 +0.59 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.33 +0.60 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.04 +0.60 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.89 +0.74 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.76 +0.77 48 0 150 0
29SEP26 150.00 P 12.30 12.30 12.30 12.64 +0.78 48 10 726 +10
29SEP26 152.50 P 0.00 0.00 0.00 13.52 +0.78 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 14.40 +0.78 48 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 15.42 +0.92 48 0 200 0
29SEP26 160.00 P 16.05 16.05 16.05 16.48 +0.98 48 20 223 +20
29SEP26 162.50 P 17.10 17.10 17.10 17.54 +0.98 48 30 131 +30
29SEP26 165.00 P 0.00 0.00 0.00 18.61 +0.99 48 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 19.68 +0.99 48 0 160 0
29SEP26 170.00 P 0.00 0.00 0.00 20.79 +1.04 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 22.04 +1.20 48 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 23.30 +1.21 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 24.55 +1.21 48 0 32 0
29SEP26 180.00 P 25.58 25.58 25.58 25.81 +1.22 48 1 4,003 +1
29SEP26 182.50 P 0.00 0.00 0.00 27.93 +2.08 49 0 134 0
29SEP26 185.00 P 28.01 28.99 28.01 28.37 +1.26 48 8 215 +1
29SEP26 187.50 P 0.00 0.00 0.00 29.81 +1.31 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 31.25 +1.31 47 0 418 0
29SEP26 192.50 P 32.93 32.93 32.93 32.70 +1.29 47 1 206 -1
29SEP26 195.00 P 0.00 0.00 0.00 34.15 +1.23 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 35.60 +1.14 47 0 311 0
29SEP26 200.00 P 37.70 37.70 37.50 37.06 +1.02 47 4 988 +4
29SEP26 205.00 P 0.00 0.00 0.00 40.24 -0.01 47 0 1,689 0
29SEP26 210.00 P 0.00 0.00 0.00 43.49 +1.16 47 0 233 0
29SEP26 215.00 P 47.98 47.98 47.98 46.80 +0.79 47 2 166 -2
29SEP26 220.00 P 0.00 0.00 0.00 50.76 +1.17 47 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 53.67 +0.70 46 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 57.80 +0.84 47 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 61.62 +0.83 47 0 50 0
29SEP26 240.00 P 68.13 68.13 68.13 65.27 +0.59 47 1 13 -1
29SEP26 245.00 P 0.00 0.00 0.00 70.30 +1.53 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.53 +1.77 47 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 76.68 -1.90 46 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 81.85 +1.46 47 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 85.11 +1.41 46 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 90.82 -0.46 48 0 8 0
29SEP26 275.00 P 97.47 97.47 97.47 94.71 +0.90 48 1 9 0
29SEP26 280.00 P 0.00 0.00 0.00 98.42 +0.28 46 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 102.62 +0.43 46 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 108.05 +1.48 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 112.54 +1.75 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 115.83 +0.23 45 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 124.66 -0.03 44 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 134.31 +0.83 45 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 143.89 +1.02 46 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 153.26 +1.18 46 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 162.98 +1.79 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 172.93 +2.16 48 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 183.61 +3.34 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 192.54 +2.71 49 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 202.38 +2.78 49 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 213.06 +3.71 56 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 222.44 +3.10 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 232.68 +3.38 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 242.30 +2.89 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 252.43 +3.13 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 262.30 +2.89 0 0 90 0
30DEC26 100.00 P 3.35 3.35 3.35 2.75 +0.07 48 20 117 0
30DEC26 102.50 P 3.58 3.58 3.58 3.08 +0.15 48 1 1 +1
30DEC26 105.00 P 0.00 0.00 0.00 3.48 +0.12 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.93 +0.12 48 0 30 0
30DEC26 110.00 P 4.64 4.64 4.64 4.37 +0.11 48 6 10 +6
30DEC26 112.50 P 0.00 0.00 0.00 4.82 +0.15 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.30 +0.29 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.72 +0.31 48 0 0 0
30DEC26 120.00 P 5.95 6.45 5.95 6.20 +0.25 47 16 31 +16
30DEC26 122.50 P 0.00 0.00 0.00 6.70 +0.19 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.32 +0.25 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.93 +0.27 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.64 +0.27 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.35 +0.26 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.11 +0.31 47 0 6 0
30DEC26 137.50 P 11.00 11.00 10.45 10.79 +0.27 47 3 5 +3
30DEC26 140.00 P 11.90 11.90 11.75 11.75 +0.50 47 8 35 +3
30DEC26 142.50 P 0.00 0.00 0.00 12.51 +0.39 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.40 +0.39 47 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 14.29 +0.39 47 0 1 0
30DEC26 150.00 P 15.50 15.50 15.50 15.18 +0.38 47 12 207 +10
30DEC26 152.50 P 0.00 0.00 0.00 16.10 +0.41 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 17.17 +0.54 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 18.25 +0.54 47 0 100 0
30DEC26 160.00 P 19.00 19.00 19.00 19.32 +0.54 47 1 107 +1
30DEC26 162.50 P 21.00 21.00 21.00 20.40 +0.54 47 1 103 +1
30DEC26 165.00 P 0.00 0.00 0.00 21.48 +0.54 47 0 102 0
30DEC26 167.50 P 23.52 23.52 23.52 23.52 +1.49 48 34 100 -10
30DEC26 170.00 P 24.10 24.48 24.10 23.83 +0.71 47 3 150 +3
30DEC26 172.50 P 0.00 0.00 0.00 25.09 +0.72 47 0 3 0
30DEC26 175.00 P 27.10 27.10 27.10 26.36 +0.73 46 1 87 -1
30DEC26 177.50 P 0.00 0.00 0.00 27.63 +0.73 46 0 0 0
30DEC26 180.00 P 30.00 30.00 29.40 28.90 +0.72 46 3 30 +3
30DEC26 182.50 P 0.00 0.00 0.00 30.18 +0.73 46 0 112 0
30DEC26 185.00 P 31.81 32.67 31.81 31.50 +0.70 46 3 79 +2
30DEC26 187.50 P 33.87 33.87 33.80 32.96 +0.74 46 3 2 +2
30DEC26 190.00 P 35.11 35.11 35.11 34.41 +0.73 46 2 47 +2
30DEC26 192.50 P 36.67 36.94 36.67 35.90 +0.74 46 12 166 +12
30DEC26 195.00 P 38.30 38.30 38.30 37.43 +0.75 46 2 198 +2
30DEC26 197.50 P 38.23 40.10 38.23 38.99 +0.76 46 3 104 0
30DEC26 200.00 P 41.23 41.23 41.23 40.26 +0.46 46 1 154 +1
30DEC26 205.00 P 43.18 43.18 43.18 44.11 +0.93 47 2 240 0
30DEC26 210.00 P 46.51 46.51 46.51 46.61 +0.10 46 2 30 0
30DEC26 215.00 P 0.00 0.00 0.00 50.47 +0.51 46 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 53.92 +0.61 46 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 58.05 +1.04 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.38 +0.66 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.37 +0.99 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 69.45 +1.25 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.19 +1.11 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.18 +0.92 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 81.35 +1.20 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.35 +1.13 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 89.91 +1.58 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.71 +0.23 47 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 97.58 +0.93 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.98 +1.10 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 106.40 +1.25 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 110.27 +0.84 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 114.54 +0.78 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 119.40 +1.59 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 128.40 +1.78 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 137.21 +1.36 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 146.97 +2.45 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 155.75 +1.98 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 163.95 +1.13 46 0 5 0
TOTAL PUT 7,571 136,971 +3,316
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 19.60
29JAN26 12.00 C 0.00 0.00 0.00 7.63 -0.27 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.22 -0.02 97 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.78 +0.04 100 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.25 0.00 88 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.64 -0.11 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.71 -0.05 60 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.22 -0.05 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.79 +0.07 58 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.29 +0.04 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.83 +0.08 48 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.36 -0.10 43 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.93 -0.09 41 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.48 -0.05 36 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.13 -0.07 35 0 477 0
29JAN26 19.50 C 0.72 0.72 0.72 0.83 -0.06 34 6 1,426 0
29JAN26 20.00 C 0.57 0.58 0.47 0.58 -0.05 33 531 686 +461
29JAN26 21.00 C 0.26 0.26 0.26 0.27 -0.04 33 10 586 +10
29JAN26 22.00 C 0.11 0.11 0.08 0.12 -0.04 34 263 676 +205
29JAN26 23.00 C 0.04 0.04 0.04 0.05 -0.03 35 95 1,129 +95
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.78 -0.03 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.34 +0.09 69 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.82 -0.01 62 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.28 +0.03 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.83 +0.01 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.34 +0.05 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.86 -0.05 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.39 -0.06 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.83 -0.07 32 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.51 +0.05 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.11 -0.03 35 0 6 0
26FEB26 18.50 C 0.00 0.00 0.00 1.70 -0.06 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.41 -0.07 33 0 32 0
26FEB26 19.50 C 0.00 0.00 0.00 1.13 -0.06 33 0 15 0
26FEB26 20.00 C 0.89 0.89 0.89 0.89 -0.07 33 300 337 +300
26FEB26 21.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 318 0
26FEB26 22.00 C 0.30 0.31 0.27 0.34 +0.01 34 115 207 +35
26FEB26 23.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.15 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.90 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.75 -0.06 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.55 -0.02 93 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.27 -0.18 85 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.02 0.00 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.80 -0.03 84 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.30 +0.08 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.74 -0.11 63 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.17 -0.19 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.86 -0.05 69 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.33 +0.06 61 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.87 -0.12 60 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.41 -0.09 58 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.92 +0.02 54 0 26 0
30MAR26 14.50 C 5.23 5.23 5.23 5.43 +0.01 50 3 93 +3
30MAR26 15.00 C 0.00 0.00 0.00 4.87 -0.10 42 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.48 -0.11 44 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.94 -0.06 38 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.58 -0.02 40 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 3.17 +0.10 39 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.77 -0.03 37 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.39 -0.10 36 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.00 -0.09 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.71 -0.08 34 0 438 0
30MAR26 19.50 C 1.32 1.32 1.32 1.45 -0.05 34 3 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.20 -0.05 33 0 318 0
30MAR26 21.00 C 0.79 0.79 0.75 0.82 -0.05 33 88 615 +88
30MAR26 22.00 C 0.50 0.51 0.50 0.55 -0.04 34 71 836 +63
30MAR26 23.00 C 0.33 0.36 0.33 0.36 -0.04 34 180 1,509 +180
30MAR26 24.00 C 0.22 0.26 0.22 0.23 -0.05 34 180 881 -9
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.41 - 48 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 5.93 - 45 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 5.51 - 46 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 4.91 - 36 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 4.58 - 41 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 4.01 - 34 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 3.70 - 37 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 3.31 - 37 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 2.97 - 37 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 2.50 - 33 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 2.29 - 36 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 1.96 - 35 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 1.71 - 35 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 1.46 - 34 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 1.07 - 34 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.78 - 34 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.55 - 34 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.39 - 35 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.27 - 35 0 0 -
29APR26 26.00 C 0.20 0.20 0.20 0.18 - 35 15 15 -
29APR26 27.00 C 0.00 0.00 0.00 0.13 - 35 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.09 - 35 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 10.44 -0.01 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.12 +0.07 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.80 -0.11 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.34 -0.08 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.82 -0.03 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.44 -0.10 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.94 +0.03 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.46 -0.04 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.87 -0.16 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.51 0.00 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.93 -0.17 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.57 +0.03 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.01 -0.19 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.61 -0.21 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.30 -0.06 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.82 0.00 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.51 -0.13 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.08 -0.02 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.76 -0.05 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.55 -0.08 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.25 -0.03 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 1.99 -0.04 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.02 34 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 1.37 -0.03 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.06 0.00 34 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.61 -0.02 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 -0.03 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.01 -0.05 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.50 -0.13 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.02 -0.01 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.61 +0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.13 +0.03 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.66 -0.11 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 -0.01 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.75 -0.07 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.58 +0.18 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.21 +0.14 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.80 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.44 -0.10 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.16 +0.01 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 -0.01 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.04 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.39 -0.03 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.17 -0.05 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.81 -0.04 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.50 -0.03 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.25 -0.02 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 -0.01 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 0.00 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 +0.02 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.61 - 34 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 6.23 +0.03 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.74 -0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.39 +0.03 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.99 -0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.66 +0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.34 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.06 +0.03 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.69 -0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.41 -0.08 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.19 -0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.96 -0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.75 -0.03 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.56 -0.03 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.19 -0.03 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.87 -0.05 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.61 -0.05 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.37 -0.05 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 -0.06 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.07 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 0 0
TOTAL CALL 1,860 19,986 +1,431
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 251 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 267 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 466 0
29JAN26 17.50 P 0.12 0.14 0.12 0.15 +0.02 38 115 1,031 +115
29JAN26 18.00 P 0.20 0.21 0.20 0.22 +0.02 37 20 889 +20
29JAN26 18.50 P 0.29 0.29 0.29 0.32 +0.03 35 160 2,533 +150
29JAN26 19.00 P 0.43 0.50 0.43 0.46 +0.03 33 575 1,709 +455
29JAN26 19.50 P 0.00 0.00 0.00 0.64 +0.03 32 0 2,139 0
29JAN26 20.00 P 0.99 0.99 0.93 0.90 +0.07 31 27 342 +25
29JAN26 21.00 P 1.65 1.65 1.64 1.58 +0.06 30 42 337 +21
29JAN26 22.00 P 0.00 0.00 0.00 2.48 +0.14 34 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 3.42 +0.06 35 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.41 +0.04 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.40 +0.11 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.40 +0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.43 +0.05 69 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.47 +0.10 82 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.47 +0.09 88 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.47 +0.18 93 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.45 -0.05 95 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.51 +0.20 115 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 68 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 +0.05 34 0 80 0
26FEB26 17.00 P 0.19 0.19 0.19 0.17 +0.06 33 10 90 +10
26FEB26 17.50 P 0.27 0.27 0.27 0.26 +0.07 34 96 196 +96
26FEB26 18.00 P 0.00 0.00 0.00 0.37 +0.06 33 0 506 0
26FEB26 18.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 224 0
26FEB26 19.00 P 0.75 0.75 0.75 0.68 +0.04 32 150 406 0
26FEB26 19.50 P 0.93 0.93 0.93 0.89 +0.05 31 13 422 +13
26FEB26 20.00 P 0.00 0.00 0.00 1.16 +0.05 31 0 1,056 0
26FEB26 21.00 P 0.00 0.00 0.00 1.93 +0.21 36 0 305 0
26FEB26 22.00 P 0.00 0.00 0.00 2.68 +0.17 35 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.54 +0.16 36 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.47 +0.10 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.41 +0.03 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.41 +0.12 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.49 +0.12 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.43 +0.05 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.47 +0.10 62 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.47 +0.09 66 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.55 +0.26 78 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.53 +0.03 80 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.51 +0.20 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 38 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 0.00 37 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 0.00 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 0.00 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 290 0
30MAR26 16.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 662 0
30MAR26 17.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 71 0
30MAR26 17.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.58 +0.02 34 0 129 0
30MAR26 18.50 P 0.00 0.00 0.00 0.74 +0.03 33 0 270 0
30MAR26 19.00 P 0.97 0.97 0.97 0.93 +0.04 33 27 251 +10
30MAR26 19.50 P 0.00 0.00 0.00 1.15 +0.03 32 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.42 +0.05 32 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.04 +0.07 32 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.72 -0.02 31 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.57 -0.11 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.47 -0.02 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.54 +0.16 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.41 +0.08 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.49 +0.12 46 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.43 +0.04 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.47 +0.08 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.47 +0.08 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.55 +0.16 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.53 +0.03 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.51 +0.12 71 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.15 - 36 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.20 - 35 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.28 - 35 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.37 - 35 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.47 - 35 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.59 - 34 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.75 - 34 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.92 - 33 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 1.12 - 33 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 1.36 - 33 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 1.62 - 33 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 2.22 - 33 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 2.88 - 31 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 3.81 - 36 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 4.56 - 32 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 5.54 - 36 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 6.47 - 36 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 7.49 - 41 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 8.43 - 40 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 9.47 - 46 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 10.47 - 49 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 11.55 - 58 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 0.00 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 +0.01 34 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.09 +0.02 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.30 +0.01 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.53 +0.02 34 0 20 0
29JUN26 19.50 P 1.80 1.80 1.80 1.78 +0.03 33 15 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.06 +0.04 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.66 +0.07 33 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.27 -0.12 32 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.13 +0.13 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.91 -0.07 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.72 -0.10 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.76 +0.25 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.59 +0.16 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.57 +0.18 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.50 +0.05 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.48 +0.09 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.55 +0.16 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.53 +0.03 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.40 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.51 +0.12 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 +0.05 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 +0.04 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.05 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.05 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.06 35 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.05 35 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.06 35 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 +0.05 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.25 +0.05 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 +0.04 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 +0.06 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.83 +0.06 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 +0.06 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.41 +0.10 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.14 +0.05 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.98 +0.02 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 +0.08 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.73 +0.02 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.63 +0.04 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.55 +0.03 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.55 +0.10 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.53 +0.03 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.43 +0.05 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.51 +0.12 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 - 32 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 0.00 33 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.08 +0.01 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.02 34 0 7 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 +0.03 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 +0.03 34 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 +0.05 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.06 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 +0.07 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 +0.08 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.43 +0.05 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.10 +0.02 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.89 +0.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 +0.06 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.05 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.03 +0.02 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.93 +0.06 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.78 +0.06 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.68 +0.03 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.59 +0.03 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.53 +0.03 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.44 -0.01 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.51 +0.12 40 0 0 0
TOTAL PUT 1,250 31,406 +915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.18
29JAN26 4.60 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.49 -0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.39 -0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.32 -0.12 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.23 -0.06 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.98 -0.10 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.75 -0.10 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.53 -0.07 36 0 1 0
29JAN26 6.00 C 0.36 0.36 0.36 0.36 -0.06 36 5 5 0
29JAN26 6.25 C 0.24 0.24 0.24 0.23 -0.05 36 45 45 +43
29JAN26 6.50 C 0.15 0.15 0.15 0.14 -0.04 37 3 17 0
29JAN26 6.75 C 0.08 0.08 0.08 0.08 -0.03 37 40 245 +40
29JAN26 7.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 285 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 36 0 105 0
29JAN26 7.50 C 0.02 0.02 0.02 0.01 -0.01 37 3 70 0
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 42 4 134 +2
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29JAN26 8.50 C 0.02 0.02 0.02 0.01 0.00 56 1 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.63 -0.09 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.54 -0.09 49 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.42 -0.09 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.32 -0.14 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.99 -0.14 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.79 -0.10 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.63 -0.07 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.35 -0.05 37 0 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.18 -0.03 38 0 27 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 21 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.02 38 0 92 0
26FEB26 7.50 C 0.07 0.07 0.07 0.05 -0.02 37 10 68 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 153 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 3.90 -0.10 78 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.80 -0.10 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.70 -0.10 64 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.61 -0.12 83 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.44 -0.06 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.34 -0.06 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.24 -0.06 88 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.14 -0.06 85 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.02 -0.08 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.91 -0.07 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.74 -0.07 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.61 -0.08 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.50 -0.11 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.46 -0.07 68 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.38 -0.01 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.25 -0.06 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 -0.04 55 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.07 -0.02 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.93 -0.10 42 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 -0.14 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.73 -0.08 37 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 -0.14 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 -0.12 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.47 -0.12 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.38 -0.10 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.28 -0.11 37 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.06 -0.15 35 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.90 -0.06 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 -0.05 39 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.47 -0.06 39 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 -0.06 38 0 225 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 -0.04 40 0 22 0
30MAR26 7.00 C 0.25 0.25 0.25 0.22 -0.04 39 1 66 +1
30MAR26 7.25 C 0.19 0.19 0.19 0.16 -0.04 39 1 226 0
30MAR26 7.50 C 0.14 0.14 0.14 0.12 -0.03 39 87 109 +87
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 39 0 202 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.70 - 44 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 1.60 - 41 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 1.52 - 42 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 1.43 - 41 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 1.35 - 41 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.16 - 40 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.97 - 39 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.81 - 39 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.67 - 39 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.55 - 39 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 0.45 - 39 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 0.36 - 39 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.29 - 39 0 0 -
29APR26 7.25 C 0.26 0.26 0.26 0.23 - 39 2 2 -
29APR26 7.50 C 0.00 0.00 0.00 0.18 - 39 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 0.14 - 39 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.09 - 40 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 2.76 -0.08 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.67 -0.07 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.58 -0.05 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.47 -0.08 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.38 -0.07 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.30 -0.05 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.21 -0.06 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.12 -0.05 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 -0.06 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 -0.05 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.10 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 -0.07 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.08 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 -0.08 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 -0.08 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 -0.09 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.09 -0.07 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 -0.11 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.58 -0.07 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 18 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.05 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.04 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.04 40 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.03 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 -0.07 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.07 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.69 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.08 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 -0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 -0.06 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.08 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.07 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.07 39 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.07 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.04 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 -0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 -0.09 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 -0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 -0.06 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.07 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 -0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.06 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 -0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.04 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
TOTAL CALL 202 4,598 +183
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.01 0.01 0.01 0.02 +0.01 39 10 102 +10
29JAN26 5.50 P 0.03 0.03 0.03 0.03 0.00 34 10 127 +10
29JAN26 5.75 P 0.09 0.09 0.09 0.08 +0.02 35 4 132 0
29JAN26 6.00 P 0.15 0.15 0.15 0.16 +0.02 35 35 192 +35
29JAN26 6.25 P 0.27 0.28 0.27 0.28 +0.03 35 38 129 -32
29JAN26 6.50 P 0.00 0.00 0.00 0.44 +0.04 36 0 106 0
29JAN26 6.75 P 0.00 0.00 0.00 0.63 +0.05 36 0 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.85 +0.06 37 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 1.11 +0.12 47 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.32 +0.08 0 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 1.57 +0.09 0 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.59 +0.10 92 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.84 +0.10 96 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.34 +0.10 118 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 22 0
26FEB26 5.25 P 0.05 0.05 0.05 0.06 +0.01 38 40 100 +40
26FEB26 5.50 P 0.09 0.09 0.09 0.10 +0.02 37 35 173 +35
26FEB26 5.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 148 0
26FEB26 6.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 621 0
26FEB26 6.25 P 0.00 0.00 0.00 0.39 +0.04 37 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.54 +0.04 37 0 43 0
26FEB26 6.75 P 0.00 0.00 0.00 0.71 +0.04 37 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.92 +0.06 39 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 1.13 +0.08 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.35 +0.05 38 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.58 +0.05 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 2.08 +0.09 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 39 0 4 0
30MAR26 5.25 P 0.11 0.11 0.11 0.12 +0.02 39 1 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 39 0
30MAR26 5.75 P 0.25 0.25 0.25 0.26 +0.02 39 2 32 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 145 0
30MAR26 6.25 P 0.48 0.48 0.48 0.49 +0.03 38 300 318 +290
30MAR26 6.50 P 0.00 0.00 0.00 0.63 +0.02 38 0 63 0
30MAR26 6.75 P 0.00 0.00 0.00 0.78 +0.01 36 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.96 +0.03 36 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 +0.06 35 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.44 +0.09 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 +0.03 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 +0.04 39 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 +0.05 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 +0.08 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.83 +0.07 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 3.10 +0.06 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.32 +0.07 0 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 +0.05 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.84 +0.10 60 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.34 +0.07 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.32 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 - 39 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.06 - 39 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.08 - 40 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.11 - 39 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.23 - 38 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.32 - 38 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.43 - 39 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.56 - 39 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.71 - 39 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.86 - 38 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 1.02 - 37 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 1.25 - 40 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 1.45 - 40 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 1.66 - 40 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 1.87 - 38 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 2.12 - 41 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 2.35 - 41 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.01 39 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.03 40 0 84 0
29JUN26 5.75 P 0.45 0.45 0.45 0.45 +0.02 40 15 30 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.03 39 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.84 +0.04 40 0 35 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 +0.04 39 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.18 +0.05 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 +0.07 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.56 +0.04 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.76 +0.04 41 0 0 0
29JUN26 8.00 P 2.00 2.00 2.00 1.93 0.00 38 2 15 +2
29JUN26 8.25 P 0.00 0.00 0.00 2.19 +0.06 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.06 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.65 +0.09 43 0 0 0
29JUN26 9.00 P 2.85 2.85 2.85 2.89 +0.11 45 2 4 +2
29JUN26 9.25 P 0.00 0.00 0.00 3.10 +0.06 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.35 +0.07 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.59 +0.05 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.84 +0.08 46 0 6 -2
29JUN26 10.50 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.34 +0.07 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.32 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.01 40 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.02 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.02 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 +0.03 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 +0.04 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 +0.05 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.04 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.06 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.18 +0.06 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.05 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 +0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.85 +0.04 41 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 +0.07 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 +0.09 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.34 +0.07 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.32 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.01 39 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 0.00 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.03 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.05 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 +0.05 41 0 0 0
30DEC26 8.00 P 2.20 2.20 2.20 2.17 +0.05 41 2 4 +2
30DEC26 8.25 P 0.00 0.00 0.00 2.38 +0.03 41 0 0 0
30DEC26 8.50 P 2.60 2.60 2.60 2.58 +0.06 41 2 4 +2
30DEC26 8.75 P 0.00 0.00 0.00 2.80 +0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.03 +0.06 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.24 +0.05 43 0 0 0
TOTAL PUT 498 5,018 +411
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.20
29JAN26 1.45 C 0.00 0.00 0.00 0.77 +0.03 101 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.72 +0.02 95 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.66 +0.02 71 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.61 +0.02 66 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.56 +0.02 60 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.51 +0.01 54 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.40 0.00 0 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.36 0.00 39 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 0.00 34 0 29 0
29JAN26 1.95 C 0.00 0.00 0.00 0.27 0.00 39 0 20 0
29JAN26 2.00 C 0.24 0.24 0.22 0.23 +0.01 39 2 53 -1
29JAN26 2.10 C 0.17 0.17 0.17 0.17 +0.01 45 1 82 +1
29JAN26 2.20 C 0.12 0.12 0.10 0.12 +0.01 47 14 96 +8
29JAN26 2.30 C 0.08 0.08 0.08 0.08 0.00 48 10 143 +2
29JAN26 2.40 C 0.06 0.06 0.05 0.05 0.00 47 4 1,032 +3
29JAN26 2.50 C 0.04 0.04 0.04 0.03 0.00 47 37 160 +10
29JAN26 2.60 C 0.03 0.03 0.03 0.02 0.00 49 13 95 +13
29JAN26 2.70 C 0.02 0.02 0.02 0.01 0.00 48 15 350 +15
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 435 0
29JAN26 2.90 C 0.01 0.01 0.01 0.01 0.00 60 1 223 +1
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.77 +0.02 69 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.72 +0.01 64 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.67 +0.01 59 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.57 +0.01 50 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.34 0.00 40 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.27 0.00 42 0 44 0
26FEB26 2.10 C 0.00 0.00 0.00 0.21 0.00 43 0 3 0
26FEB26 2.20 C 0.16 0.16 0.16 0.16 0.00 44 2 55 0
26FEB26 2.30 C 0.12 0.12 0.12 0.12 0.00 45 2 171 0
26FEB26 2.40 C 0.10 0.10 0.10 0.09 0.00 46 1 72 0
26FEB26 2.50 C 0.08 0.08 0.08 0.06 -0.01 44 100 490 +50
26FEB26 2.60 C 0.06 0.06 0.06 0.05 0.00 48 1 1,691 +1
26FEB26 2.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.36 +0.01 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.31 +0.01 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.26 +0.01 78 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.21 +0.01 72 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.16 +0.01 66 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.11 +0.01 60 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.07 +0.02 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.02 +0.01 73 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.98 +0.02 79 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.92 +0.01 64 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.82 +0.01 55 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.77 0.00 51 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.73 +0.01 56 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
30MAR26 1.60 C 0.64 0.64 0.64 0.64 +0.02 54 2 16 +2
30MAR26 1.65 C 0.00 0.00 0.00 0.60 +0.02 55 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.55 +0.02 51 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.50 +0.01 47 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.46 +0.01 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.35 +0.01 46 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.33 0.00 49 0 58 0
30MAR26 2.10 C 0.26 0.26 0.26 0.27 +0.01 49 1 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.22 0.00 49 0 64 0
30MAR26 2.30 C 0.00 0.00 0.00 0.18 0.00 49 0 71 0
30MAR26 2.40 C 0.00 0.00 0.00 0.15 +0.01 51 0 14 0
30MAR26 2.50 C 0.14 0.14 0.14 0.12 +0.01 50 1 265 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 +0.01 52 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 0.00 51 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 0.00 52 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 0.00 52 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 52 0 4 0
30MAR26 3.20 C 0.05 0.05 0.05 0.02 0.00 50 2 26 +2
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29APR26 1.65 C 0.00 0.00 0.00 0.61 - 50 0 0 -
29APR26 1.70 C 0.00 0.00 0.00 0.56 - 46 0 0 -
29APR26 1.75 C 0.00 0.00 0.00 0.53 - 49 0 0 -
29APR26 1.80 C 0.00 0.00 0.00 0.49 - 48 0 0 -
29APR26 1.85 C 0.00 0.00 0.00 0.45 - 47 0 0 -
29APR26 1.90 C 0.00 0.00 0.00 0.41 - 46 0 0 -
29APR26 1.95 C 0.00 0.00 0.00 0.38 - 46 0 0 -
29APR26 2.00 C 0.00 0.00 0.00 0.35 - 46 0 0 -
29APR26 2.10 C 0.00 0.00 0.00 0.30 - 48 0 0 -
29APR26 2.20 C 0.00 0.00 0.00 0.26 - 50 0 0 -
29APR26 2.30 C 0.00 0.00 0.00 0.22 - 50 0 0 -
29APR26 2.40 C 0.00 0.00 0.00 0.19 - 51 0 0 -
29APR26 2.50 C 0.00 0.00 0.00 0.16 - 52 0 0 -
29APR26 2.60 C 0.00 0.00 0.00 0.13 - 51 0 0 -
29APR26 2.70 C 0.00 0.00 0.00 0.11 - 51 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.09 - 51 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.07 - 50 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.06 - 51 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.05 - 51 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 1.32 +0.01 66 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.28 +0.02 74 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.23 +0.02 69 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.18 +0.01 64 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.08 +0.01 56 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.04 +0.02 60 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.99 +0.02 56 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.94 +0.02 52 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.90 +0.02 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.80 +0.01 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.76 +0.01 48 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.72 +0.02 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.68 +0.02 48 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.64 +0.01 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.60 +0.02 47 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 +0.01 45 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.50 +0.01 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.47 +0.01 48 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.44 +0.02 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.40 0.00 46 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 0.00 48 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.31 0.00 48 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.28 +0.01 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 0.00 49 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 0.00 49 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 0.00 49 0 2 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 0.00 49 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 0.00 50 0 1 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 0.00 50 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 0.00 49 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 0.00 49 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 0.00 48 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.84 +0.02 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.80 +0.02 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.69 +0.02 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.65 +0.01 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.62 +0.01 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.59 +0.01 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.01 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 0.00 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 0.00 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 +0.01 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 0.00 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.01 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.01 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 +0.01 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 +0.01 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 +0.01 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 +0.01 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.01 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 0.00 50 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.01 50 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.01 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
29SEP26 3.80 C 0.14 0.14 0.14 0.07 +0.01 50 15 15 +15
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 47 0 103 0
29SEP26 4.20 C 0.12 0.12 0.11 0.03 +0.01 46 3 81 +1
30DEC26 1.45 C 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.83 +0.01 46 0 2 0
30DEC26 1.55 C 0.00 0.00 0.00 0.80 +0.01 47 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 +0.01 48 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 0.00 48 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 +0.01 51 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 0.00 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 0.00 50 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 0.00 50 0 1 0
30DEC26 2.80 C 0.30 0.30 0.30 0.28 +0.01 51 1 3 +1
30DEC26 2.90 C 0.00 0.00 0.00 0.25 0.00 50 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 0.00 50 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 0.00 50 0 539 0
TOTAL CALL 228 12,933 +125
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29JAN26 1.85 P 0.01 0.01 0.01 0.01 0.00 45 11 55 +8
29JAN26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 64 0
29JAN26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 26 0
29JAN26 2.00 P 0.04 0.04 0.04 0.03 -0.01 42 2 70 0
29JAN26 2.10 P 0.06 0.06 0.06 0.06 -0.01 43 17 104 +17
29JAN26 2.20 P 0.11 0.11 0.11 0.11 -0.02 45 18 100 +8
29JAN26 2.30 P 0.00 0.00 0.00 0.18 -0.01 50 0 46 0
29JAN26 2.40 P 0.00 0.00 0.00 0.25 -0.02 50 0 73 0
29JAN26 2.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.42 -0.02 53 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.52 -0.01 61 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.61 -0.01 59 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.72 0.00 75 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.81 -0.01 71 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.02 -0.01 39 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.03 -0.02 40 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.05 -0.01 44 0 295 0
26FEB26 2.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 63 0
26FEB26 2.10 P 0.00 0.00 0.00 0.10 -0.01 43 0 12 0
26FEB26 2.20 P 0.15 0.15 0.15 0.15 -0.02 44 5 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.21 -0.02 45 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.28 -0.03 46 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.36 -0.02 48 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.44 -0.03 48 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.73 -0.01 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.82 -0.02 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.91 -0.02 58 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.01 -0.02 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.11 -0.01 66 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.61 -0.01 83 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 1.65 P 0.03 0.03 0.03 0.02 0.00 46 2 9 -2
30MAR26 1.70 P 0.04 0.04 0.04 0.03 0.00 47 2 15 -2
30MAR26 1.75 P 0.00 0.00 0.00 0.04 0.00 48 0 13 0
30MAR26 1.80 P 0.00 0.00 0.00 0.05 0.00 48 0 16 0
30MAR26 1.85 P 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.08 0.00 49 0 244 0
30MAR26 1.95 P 0.08 0.08 0.08 0.09 -0.01 47 1 5 +1
30MAR26 2.00 P 0.10 0.10 0.10 0.11 -0.01 48 1 62 +1
30MAR26 2.10 P 0.15 0.15 0.15 0.15 -0.01 48 10 33 +10
30MAR26 2.20 P 0.20 0.20 0.20 0.21 0.00 50 1 37 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.27 -0.01 51 0 24 0
30MAR26 2.40 P 0.00 0.00 0.00 0.34 -0.01 52 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.41 -0.02 52 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.49 -0.01 53 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.57 -0.02 54 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.66 -0.02 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.75 -0.02 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.84 -0.02 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.94 -0.02 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.04 -0.01 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.14 -0.01 70 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.23 -0.01 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.33 -0.01 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.42 -0.02 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.51 -0.03 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.62 -0.01 76 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.72 -0.01 78 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.81 -0.01 74 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.91 -0.01 77 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.01 -0.02 79 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.04 - 49 0 0 -
29APR26 1.70 P 0.00 0.00 0.00 0.05 - 49 0 0 -
29APR26 1.75 P 0.00 0.00 0.00 0.06 - 49 0 0 -
29APR26 1.80 P 0.00 0.00 0.00 0.07 - 48 0 0 -
29APR26 1.85 P 0.00 0.00 0.00 0.09 - 50 0 0 -
29APR26 1.90 P 0.00 0.00 0.00 0.10 - 48 0 0 -
29APR26 1.95 P 0.00 0.00 0.00 0.12 - 49 0 0 -
29APR26 2.00 P 0.00 0.00 0.00 0.14 - 49 0 0 -
29APR26 2.10 P 0.00 0.00 0.00 0.18 - 48 0 0 -
29APR26 2.20 P 0.00 0.00 0.00 0.24 - 50 0 0 -
29APR26 2.30 P 0.00 0.00 0.00 0.30 - 50 0 0 -
29APR26 2.40 P 0.00 0.00 0.00 0.37 - 51 0 0 -
29APR26 2.50 P 0.00 0.00 0.00 0.44 - 52 0 0 -
29APR26 2.60 P 0.00 0.00 0.00 0.52 - 53 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.60 - 54 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.68 - 54 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.77 - 56 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.86 - 57 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.95 - 58 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
29JUN26 1.50 P 0.04 0.04 0.04 0.03 -0.01 45 2 13 -2
29JUN26 1.55 P 0.00 0.00 0.00 0.04 -0.01 46 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29JUN26 1.70 P 0.06 0.06 0.06 0.08 0.00 48 1 3 +1
29JUN26 1.75 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 -0.01 47 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.14 -0.01 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.23 -0.01 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.29 -0.01 50 0 10 0
29JUN26 2.30 P 0.35 0.35 0.35 0.35 -0.01 50 1 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.49 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.56 -0.02 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.80 -0.02 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.89 -0.02 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.98 -0.02 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.07 -0.02 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.16 -0.02 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.26 -0.02 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.35 -0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.45 -0.01 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.54 -0.02 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.64 -0.01 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.73 -0.01 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.83 -0.01 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.92 -0.01 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.02 -0.01 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 0.00 50 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 0.00 49 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 -0.01 48 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 49 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 0.00 49 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 0.00 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.22 0.00 49 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.29 -0.02 48 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 0.00 49 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.41 -0.02 49 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.63 -0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.70 -0.01 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.78 -0.01 53 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.94 -0.01 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.03 -0.01 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.11 -0.02 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.20 -0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 -0.02 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 -0.01 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 -0.02 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.01 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.76 -0.01 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 0.00 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.02 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.01 61 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 0.00 49 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 0.00 49 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 -0.02 48 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 -0.01 49 0 4 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 -0.01 49 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 -0.01 49 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 -0.01 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.90 -0.02 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.98 -0.02 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.07 -0.01 54 0 0 0
TOTAL PUT 74 5,015 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 94.70
29JAN26 70.00 C 0.00 0.00 0.00 24.88 -0.37 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.55 -0.29 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.37 -0.59 58 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.40 -0.45 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.83 -0.99 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.30 -0.91 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.97 -0.78 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.64 -0.45 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.33 -0.55 18 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 3.56 -0.37 20 0 107 0
29JAN26 95.00 C 0.00 0.00 0.00 2.18 -0.28 20 0 54 0
29JAN26 97.50 C 1.06 1.17 1.06 1.21 -0.22 20 18 235 -2
29JAN26 100.00 C 0.65 0.72 0.65 0.65 -0.12 21 36 164 +18
29JAN26 102.50 C 0.40 0.40 0.38 0.29 -0.08 21 16 325 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 238 0
29JAN26 107.50 C 0.12 0.13 0.12 0.05 -0.01 21 11 112 +1
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 167 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.56 -0.74 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.37 -0.59 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.77 -0.56 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.03 -0.88 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.77 -0.73 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.79 -0.30 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.36 -0.31 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.21 -0.77 20 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 4.59 -0.40 20 0 57 0
26FEB26 95.00 C 0.00 0.00 0.00 3.26 -0.32 21 0 98 0
26FEB26 97.50 C 2.00 2.15 2.00 2.22 -0.27 21 11 126 0
26FEB26 100.00 C 1.38 1.51 1.38 1.49 -0.22 21 31 110 +30
26FEB26 102.50 C 0.96 0.96 0.96 0.96 -0.13 22 1 213 0
26FEB26 105.00 C 0.00 0.00 0.00 0.57 -0.09 22 0 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.33 -0.06 22 0 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 43 0
26FEB26 112.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 0.00 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 23 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 47.74 -0.70 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.99 -0.46 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 46.00 -0.71 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.76 -1.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.52 -0.46 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.03 -0.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.77 -1.12 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.07 -0.69 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.58 -0.86 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.10 -0.11 28 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 27.61 -0.91 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.13 -0.42 23 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 22.56 -0.74 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.37 -0.90 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.77 -0.56 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.37 -0.68 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.07 -0.65 22 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 11.17 -0.40 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.00 0.00 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 6.87 -0.79 21 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 5.36 -0.35 21 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 4.07 -0.29 22 0 703 0
30MAR26 97.50 C 3.09 3.09 3.09 3.02 -0.24 22 15 745 0
30MAR26 100.00 C 0.00 0.00 0.00 2.24 -0.23 22 0 157 0
30MAR26 102.50 C 0.00 0.00 0.00 1.63 -0.15 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.12 -0.12 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 0.75 -0.09 23 0 70 0
30MAR26 110.00 C 0.00 0.00 0.00 0.49 -0.07 23 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 -0.04 23 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.81 - 29 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 20.37 - 27 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 17.77 - 21 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 15.47 - 22 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 13.07 - 20 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 11.46 - 24 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 9.24 - 22 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 7.30 - 21 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 5.86 - 21 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 4.59 - 21 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 3.56 - 21 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 2.77 - 22 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 2.14 - 22 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 1.57 - 22 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 1.13 - 22 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 0.80 - 22 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.56 - 22 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 0.38 - 22 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 0.26 - 22 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 35.07 -0.69 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.58 -0.86 19 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.10 -0.64 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.63 -0.89 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.38 -0.54 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.81 -0.49 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.39 -0.88 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.77 -1.32 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.47 -1.05 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.46 -1.25 19 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.33 -0.40 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.53 -0.37 23 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 8.90 -0.34 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.44 +0.02 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 5.80 -0.40 21 0 21 0
29JUN26 97.50 C 4.46 4.46 4.46 4.76 -0.36 21 14 36 +14
29JUN26 100.00 C 3.62 3.62 3.62 3.92 -0.30 22 7 28 +6
29JUN26 102.50 C 0.00 0.00 0.00 3.18 -0.26 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.58 -0.16 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.03 -0.12 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.56 -0.11 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.21 -0.09 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.67 -0.05 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.63 -1.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.83 -0.75 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.13 -1.17 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.89 -1.01 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.16 -0.62 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.30 -0.31 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.66 -0.22 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.83 -0.36 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.41 -0.65 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.53 -0.33 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.59 -0.42 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.45 -0.45 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.39 -0.38 21 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.45 -0.33 21 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.63 -0.31 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 3.93 -0.24 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.33 -0.16 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.75 -0.12 22 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.27 -0.12 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 1.81 -0.14 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.46 -0.09 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.20 -0.06 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.68 -0.76 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.65 -0.41 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.72 -0.41 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.88 -0.40 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.13 -0.37 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.48 -0.60 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.97 -0.35 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.52 -0.32 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.23 -0.32 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.03 -0.29 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 7.93 -0.29 22 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 6.96 -0.26 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.04 -0.26 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.28 -0.22 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 4.54 -0.21 22 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 3.95 -0.18 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.36 -0.18 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.00 -0.06 22 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 2.54 -0.16 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.19 -0.12 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.85 -0.12 22 0 4 0
TOTAL CALL 160 6,687 +68
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29JAN26 82.50 P 0.07 0.07 0.07 0.02 0.00 21 12 328 +12
29JAN26 85.00 P 0.16 0.16 0.14 0.07 0.00 21 9 87 +9
29JAN26 87.50 P 0.29 0.33 0.29 0.23 +0.03 21 12 142 +6
29JAN26 90.00 P 0.71 0.71 0.63 0.59 +0.06 21 51 259 +16
29JAN26 92.50 P 1.45 1.46 1.34 1.28 +0.14 21 20 339 +5
29JAN26 95.00 P 2.64 2.78 2.64 2.40 +0.26 22 30 197 -15
29JAN26 97.50 P 0.00 0.00 0.00 3.96 +0.31 22 0 469 0
29JAN26 100.00 P 0.00 0.00 0.00 5.74 +0.23 21 0 90 0
29JAN26 102.50 P 0.00 0.00 0.00 8.17 +0.41 25 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 10.62 +0.45 30 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 12.80 +0.45 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.76 +0.91 42 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.80 -0.07 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.91 +0.78 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.80 -0.10 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.30 +0.45 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 27.80 +0.45 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.74 +0.63 66 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.78 +1.43 81 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 22 0 103 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.73 +0.06 22 0 174 0
26FEB26 90.00 P 1.34 1.34 1.34 1.30 +0.10 22 1 220 +1
26FEB26 92.50 P 2.18 2.18 2.18 2.17 +0.21 22 10 154 +10
26FEB26 95.00 P 0.00 0.00 0.00 3.33 +0.28 22 0 137 0
26FEB26 97.50 P 0.00 0.00 0.00 4.81 +0.30 22 0 71 0
26FEB26 100.00 P 0.00 0.00 0.00 6.56 +0.33 23 0 64 0
26FEB26 102.50 P 0.00 0.00 0.00 8.62 +0.36 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.85 +0.68 25 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.86 +0.04 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.76 +0.86 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.80 -0.07 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.91 +0.73 40 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.48 +0.58 44 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.30 +0.18 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 27.80 +0.45 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.74 +0.05 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 33.78 +1.43 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 39 0
30MAR26 80.00 P 0.00 0.00 0.00 0.31 +0.02 23 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.58 +0.04 23 0 214 0
30MAR26 85.00 P 1.14 1.14 1.14 0.99 +0.07 23 15 732 +15
30MAR26 87.50 P 0.00 0.00 0.00 1.57 +0.09 23 0 1,315 0
30MAR26 90.00 P 0.00 0.00 0.00 2.38 +0.18 23 0 509 0
30MAR26 92.50 P 3.50 3.58 3.43 3.42 +0.26 23 47 128 -27
30MAR26 95.00 P 4.60 4.60 4.60 4.69 +0.29 23 8 73 +8
30MAR26 97.50 P 6.17 6.17 6.17 6.20 +0.36 23 15 90 +15
30MAR26 100.00 P 0.00 0.00 0.00 7.89 +0.31 24 0 46 0
30MAR26 102.50 P 0.00 0.00 0.00 9.50 +0.17 22 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.94 +1.04 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.94 +0.18 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.48 +0.56 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.88 +0.44 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.33 +1.15 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.48 +0.58 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.19 +0.58 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.44 +0.05 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.11 +0.21 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.78 +0.59 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.07 - 22 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.15 - 22 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 0.29 - 22 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 0.50 - 22 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 0.83 - 22 0 0 -
29APR26 85.00 P 1.40 1.40 1.40 1.32 - 22 2 2 -
29APR26 87.50 P 0.00 0.00 0.00 1.98 - 22 0 0 -
29APR26 90.00 P 2.90 2.90 2.90 2.84 - 22 2 2 -
29APR26 92.50 P 0.00 0.00 0.00 3.90 - 23 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 5.18 - 23 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 6.68 - 23 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 8.31 - 23 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 10.24 - 24 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 11.94 - 22 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 14.35 - 25 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 16.48 - 24 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 18.88 - 26 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 21.33 - 28 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 23.89 - 31 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 0.00 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.60 +0.03 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.93 +0.04 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.39 +0.06 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.98 +0.10 22 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 2.74 +0.14 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 3.65 +0.20 22 0 93 0
29JUN26 92.50 P 0.00 0.00 0.00 4.75 +0.25 22 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 6.05 +0.32 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 7.43 +0.39 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.14 +0.65 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.90 +0.74 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.88 +0.80 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 14.93 +1.12 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.09 +0.57 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.35 +0.67 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.69 +0.87 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.89 +0.25 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.51 +0.90 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.99 +0.60 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.11 +0.21 29 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 34.01 +0.82 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.50 +0.03 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 +0.07 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.11 +0.05 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.56 +0.06 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.14 +0.09 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.81 +0.17 22 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 +0.14 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.54 +0.18 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.65 +0.32 22 0 15 0
29SEP26 95.00 P 6.83 6.83 6.83 6.92 +0.37 22 15 18 +15
29SEP26 97.50 P 0.00 0.00 0.00 8.36 +0.41 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.90 +0.41 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.80 +0.49 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.62 +0.95 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.60 +0.34 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.66 +1.14 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.82 +1.14 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.89 +0.23 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.37 +0.41 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.51 +0.20 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.15 +0.43 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.11 +0.21 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.01 +0.49 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 +0.02 22 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 +0.07 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.75 +0.03 23 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.32 +0.05 23 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 2.98 +0.08 23 0 6 0
30DEC26 85.00 P 4.24 4.24 4.24 3.75 +0.07 23 50 459 +50
30DEC26 87.50 P 0.00 0.00 0.00 4.68 +0.11 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.69 +0.13 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 6.86 +0.14 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.15 +0.17 23 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 9.55 +0.17 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.11 +0.21 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.74 +0.22 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.54 +0.26 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.39 +0.27 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.39 +0.30 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.44 +0.32 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.61 +0.35 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.82 +0.36 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.12 +0.39 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.45 +0.39 27 0 0 0
TOTAL PUT 299 8,216 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.97
29JAN26 2.00 C 0.00 0.00 0.00 0.98 -0.04 72 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.88 -0.04 64 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.39 -0.05 37 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.17 -0.04 38 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 8 0
29JAN26 3.10 C 0.08 0.08 0.08 0.08 -0.02 38 5 33 +5
29JAN26 3.20 C 0.05 0.05 0.05 0.05 -0.02 38 2 71 -2
29JAN26 3.30 C 0.03 0.03 0.03 0.03 -0.01 37 4 282 +4
29JAN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 3,127 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 0.98 -0.07 33 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.89 -0.04 52 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.69 -0.07 40 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 -0.02 42 0 49 0
26FEB26 3.20 C 0.11 0.11 0.11 0.11 -0.03 41 30 190 +30
26FEB26 3.30 C 0.10 0.10 0.08 0.09 -0.01 42 11 197 +11
26FEB26 3.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 227 0
26FEB26 3.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 262 0
26FEB26 3.60 C 0.00 0.00 0.00 0.04 -0.01 43 0 51 0
26FEB26 3.70 C 0.03 0.03 0.03 0.03 -0.01 44 30 133 +30
26FEB26 3.80 C 0.02 0.02 0.02 0.02 -0.01 43 500 505 +470
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 -0.05 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.18 -0.06 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.09 -0.04 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 -0.04 54 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.99 -0.06 41 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.90 -0.04 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 -0.04 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.55 -0.05 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.48 -0.03 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.41 -0.03 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 -0.03 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.21 -0.03 43 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.17 -0.02 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.03 43 0 423 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.02 44 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 -0.01 45 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.92 - 47 0 0 -
29APR26 2.20 C 0.00 0.00 0.00 0.82 - 41 0 0 -
29APR26 2.30 C 0.00 0.00 0.00 0.74 - 43 0 0 -
29APR26 2.40 C 0.00 0.00 0.00 0.66 - 43 0 0 -
29APR26 2.50 C 0.00 0.00 0.00 0.58 - 42 0 0 -
29APR26 2.60 C 0.00 0.00 0.00 0.51 - 42 0 0 -
29APR26 2.70 C 0.00 0.00 0.00 0.45 - 43 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.39 - 42 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.35 - 44 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.30 - 44 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.25 - 43 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.22 - 44 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.19 - 44 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.16 - 44 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.13 - 43 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.11 - 43 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.10 - 45 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.08 - 44 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.07 - 45 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.30 -0.04 44 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 -0.04 49 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 -0.04 46 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 -0.04 43 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.03 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.04 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 -0.03 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.03 43 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.04 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.04 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 -0.05 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 -0.04 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.40 -0.04 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 -0.03 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.03 43 0 10 0
29JUN26 3.40 C 0.21 0.21 0.21 0.21 -0.04 42 36 36 +36
29JUN26 3.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.17 -0.03 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.02 44 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 -0.02 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.02 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.04 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 -0.04 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.04 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.04 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.03 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.03 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.04 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.02 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.03 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.02 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.02 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.05 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 -0.05 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 -0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.05 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
30DEC26 3.00 C 0.48 0.48 0.48 0.53 -0.04 43 30 30 +25
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.04 43 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
TOTAL CALL 648 11,902 +609
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 0.00 41 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 0.00 38 0 62 0
29JAN26 2.80 P 0.05 0.06 0.05 0.06 +0.01 39 104 452 +93
29JAN26 2.90 P 0.00 0.00 0.00 0.10 +0.02 40 0 219 0
29JAN26 3.00 P 0.13 0.13 0.13 0.15 +0.03 41 319 907 0
29JAN26 3.10 P 0.00 0.00 0.00 0.21 +0.03 40 0 112 0
29JAN26 3.20 P 0.00 0.00 0.00 0.29 +0.05 44 0 6,673 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 +0.04 40 0 31 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 +0.04 42 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.54 +0.04 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.64 +0.05 47 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.73 +0.05 0 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.84 +0.06 57 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.94 +0.06 62 0 0 -230
29JAN26 4.00 P 0.00 0.00 0.00 1.04 +0.06 66 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.14 +0.04 70 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.24 +0.06 74 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.34 +0.05 78 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.44 +0.05 82 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.54 +0.05 86 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.64 +0.05 89 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.74 +0.05 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.84 +0.05 96 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.94 +0.05 100 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 0.00 41 0 37 0
26FEB26 2.70 P 0.08 0.08 0.08 0.08 +0.01 42 16 40 +16
26FEB26 2.80 P 0.11 0.11 0.11 0.11 +0.01 41 8 167 +8
26FEB26 2.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 514 0
26FEB26 3.00 P 0.20 0.20 0.20 0.21 +0.02 42 5 1,035 +5
26FEB26 3.10 P 0.00 0.00 0.00 0.27 +0.03 43 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.34 +0.03 44 0 118 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.03 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 +0.04 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.57 +0.03 43 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 +0.04 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.94 +0.04 46 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.04 +0.04 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.14 +0.04 53 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.24 +0.05 56 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.34 +0.05 59 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.44 +0.05 62 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.54 +0.05 64 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.64 +0.05 67 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.74 +0.05 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.84 +0.05 72 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.94 +0.05 75 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 43 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 276 0
30MAR26 2.60 P 0.09 0.09 0.09 0.09 0.00 43 25 242 +25
30MAR26 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 381 0
30MAR26 2.80 P 0.00 0.00 0.00 0.16 +0.02 42 0 183 0
30MAR26 2.90 P 0.00 0.00 0.00 0.21 +0.02 43 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 218 0
30MAR26 3.10 P 0.32 0.32 0.32 0.31 +0.01 42 30 30 +19
30MAR26 3.20 P 0.00 0.00 0.00 0.38 +0.02 43 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 +0.03 45 0 37 0
30MAR26 3.40 P 0.00 0.00 0.00 0.53 +0.04 44 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.61 +0.02 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.70 +0.05 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.04 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 +0.06 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 +0.06 53 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 +0.05 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.26 +0.07 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.35 +0.06 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.45 +0.06 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.55 +0.06 59 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.65 +0.06 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.74 +0.05 58 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.84 +0.05 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.94 +0.05 63 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29APR26 2.20 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29APR26 2.30 P 0.00 0.00 0.00 0.04 - 41 0 0 -
29APR26 2.40 P 0.00 0.00 0.00 0.06 - 41 0 0 -
29APR26 2.50 P 0.00 0.00 0.00 0.09 - 43 0 0 -
29APR26 2.60 P 0.00 0.00 0.00 0.12 - 43 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.16 - 44 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.20 - 44 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.24 - 42 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.30 - 44 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.35 - 43 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.41 - 42 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.49 - 44 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.57 - 45 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.64 - 45 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.72 - 45 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.81 - 46 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.89 - 45 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.98 - 46 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 42 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 0.00 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 +0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 -0.01 43 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.14 0.00 43 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 0.00 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 0.00 44 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.26 0.00 43 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 0.00 44 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 0.00 44 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 0.00 44 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.50 +0.01 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 +0.01 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 +0.02 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.79 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.87 +0.02 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.02 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.03 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 +0.03 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 +0.04 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 +0.03 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 +0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 +0.03 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.76 +0.03 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 +0.04 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.95 +0.04 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 0.00 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 +0.01 45 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.01 46 0 160 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.01 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.01 46 0 162 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.02 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 +0.02 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.02 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.02 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.02 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.03 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.03 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.02 48 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.03 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.04 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 +0.03 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.54 +0.03 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 +0.04 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 +0.04 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 +0.04 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 +0.04 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 +0.04 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 46 0 1 0
30DEC26 2.10 P 0.13 0.13 0.13 0.13 0.00 45 1 103 +1
30DEC26 2.20 P 0.00 0.00 0.00 0.16 0.00 45 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 0.00 45 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 0.00 45 0 120 0
30DEC26 2.50 P 0.27 0.27 0.27 0.27 +0.01 45 5 55 +5
30DEC26 2.60 P 0.00 0.00 0.00 0.31 0.00 45 0 5 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 0.00 45 0 10 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 0.00 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.24 +0.02 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 +0.02 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 +0.03 49 0 20 0
TOTAL PUT 513 18,745 -58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.20
29JAN26 45.00 C 0.00 0.00 0.00 16.31 -0.04 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.32 +0.10 36 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.32 +0.22 31 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.32 -0.06 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.33 -0.03 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.34 +0.09 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.77 -0.19 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.41 -0.11 23 0 0 0
29JAN26 57.50 C 4.36 4.36 4.36 4.36 -0.01 27 7 45 0
29JAN26 60.00 C 2.70 2.70 2.70 2.72 -0.02 28 11 100 0
29JAN26 62.50 C 1.43 1.60 1.43 1.53 -0.03 29 65 375 +62
29JAN26 65.00 C 0.77 0.77 0.70 0.77 -0.04 29 11 315 0
29JAN26 67.50 C 0.39 0.39 0.36 0.37 -0.03 30 16 291 +16
29JAN26 70.00 C 0.16 0.16 0.16 0.15 -0.02 30 3 215 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 48 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.43 +0.08 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.45 +0.07 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.47 +0.15 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.49 +0.06 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.41 -0.23 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.58 +0.12 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.16 -0.23 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.23 +0.17 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.18 -0.04 29 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.68 -0.01 30 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.50 -0.02 30 0 26 0
26FEB26 65.00 C 1.55 1.55 1.55 1.62 -0.06 30 1 25 +1
26FEB26 67.50 C 0.00 0.00 0.00 1.04 -0.04 31 0 46 0
26FEB26 70.00 C 0.64 0.69 0.61 0.64 -0.01 31 25 114 +21
26FEB26 72.50 C 0.00 0.00 0.00 0.36 -0.01 31 0 73 0
26FEB26 75.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 47 0
26FEB26 77.50 C 0.00 0.00 0.00 0.11 0.00 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 0.00 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.24 -0.28 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.37 -0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.42 -0.17 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.52 +0.06 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.54 +0.05 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.56 -0.13 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.40 -0.43 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.61 -0.14 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.49 -0.08 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.58 -0.26 25 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.77 +0.09 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.85 +0.19 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.56 -0.51 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.93 +0.30 31 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.68 -0.36 29 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.13 -0.02 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.21 -0.05 32 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 4.81 -0.02 33 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 3.65 -0.03 33 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 2.72 -0.07 33 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.03 -0.04 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.50 +0.02 34 0 44 0
30MAR26 72.50 C 1.18 1.18 1.14 1.05 +0.01 34 30 89 +15
30MAR26 75.00 C 0.80 0.88 0.80 0.72 0.00 34 45 46 +44
30MAR26 77.50 C 0.00 0.00 0.00 0.49 0.00 34 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.14 0.00 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.77 - 29 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 15.93 - 33 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 14.77 - 25 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 13.87 - 27 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 12.93 - 26 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 12.12 - 28 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 10.19 - 30 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 8.44 - 32 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 6.91 - 33 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 5.61 - 33 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 4.41 - 33 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 3.47 - 34 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 2.71 - 34 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 2.12 - 35 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 1.60 - 35 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 1.19 - 34 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.87 - 34 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 0.64 - 34 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 0.46 - 34 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 19.56 -0.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.95 +0.12 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.94 -0.19 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.25 +0.13 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.42 +0.39 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.57 -0.06 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.85 +0.06 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.84 -0.21 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.04 -0.06 34 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.21 +0.39 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.54 -0.10 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.89 -0.26 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.63 -0.02 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.47 -0.04 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.50 -0.04 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.69 -0.04 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.07 +0.01 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.47 +0.02 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.98 +0.01 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.57 +0.01 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.24 +0.01 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.95 0.00 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.47 -0.13 35 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.66 +0.26 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.61 -0.75 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.32 +0.23 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.17 +0.20 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.30 -0.26 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.63 +0.05 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.08 +0.11 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.57 +0.04 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.26 +0.03 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.05 +0.02 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.03 +0.03 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.09 +0.01 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.26 +0.02 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.56 +0.01 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.89 +0.01 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.37 0.00 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.86 0.00 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.48 -0.03 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.16 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.86 0.00 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.99 -0.36 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.21 -0.35 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.35 -0.33 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.77 -0.07 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.09 -0.04 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.36 +0.07 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.86 -0.03 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.48 +0.02 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.26 +0.06 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.09 +0.05 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.09 +0.05 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.15 +0.04 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.34 +0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.58 +0.04 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.93 +0.04 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.32 0.00 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.82 -0.01 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 +0.01 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.03 +0.03 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 +0.02 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.32 +0.02 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.03 +0.01 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.75 +0.01 36 0 0 0
TOTAL CALL 214 3,267 +159
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 315 0
29JAN26 57.50 P 0.00 0.00 0.00 0.67 -0.08 30 0 193 0
29JAN26 60.00 P 0.00 0.00 0.00 1.50 -0.08 30 0 599 0
29JAN26 62.50 P 0.00 0.00 0.00 2.82 -0.11 31 0 339 0
29JAN26 65.00 P 0.00 0.00 0.00 4.60 -0.10 32 0 208 0
29JAN26 67.50 P 0.00 0.00 0.00 6.74 -0.04 35 0 236 0
29JAN26 70.00 P 0.00 0.00 0.00 9.12 -0.12 40 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.64 +0.07 47 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 14.21 +0.31 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.79 -0.10 65 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.12 +0.10 66 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.57 -0.38 69 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.51 +0.50 90 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.50 -0.01 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.12 +0.14 87 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.99 +0.59 105 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.43 +0.42 108 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 45 0
26FEB26 52.50 P 0.43 0.43 0.43 0.34 -0.03 31 3 64 +3
26FEB26 55.00 P 0.81 0.81 0.81 0.74 -0.05 31 3 52 +3
26FEB26 57.50 P 0.00 0.00 0.00 1.41 -0.05 31 0 16 0
26FEB26 60.00 P 0.00 0.00 0.00 2.39 -0.03 32 0 18 0
26FEB26 62.50 P 0.00 0.00 0.00 3.71 -0.04 32 0 59 0
26FEB26 65.00 P 5.33 5.33 5.33 5.33 -0.10 32 15 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.29 +0.14 34 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.46 +0.22 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.67 +0.10 36 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.21 +0.27 42 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.79 -0.10 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.25 +0.23 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.94 -0.01 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.51 +0.07 66 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.52 -0.41 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.12 +0.14 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.99 +0.48 77 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.43 +0.42 80 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 0.00 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 0.00 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 0.00 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 153 0
30MAR26 52.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 140 0
30MAR26 55.00 P 0.00 0.00 0.00 1.49 -0.01 34 0 233 0
30MAR26 57.50 P 0.00 0.00 0.00 2.32 -0.02 34 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 3.41 +0.01 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.78 +0.04 35 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 6.35 0.00 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.14 +0.34 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.13 +0.20 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.09 -0.28 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.56 +0.42 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.95 +0.06 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.42 +0.40 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.94 -0.01 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.51 +0.07 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.52 -0.44 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.12 +0.14 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.99 +0.48 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.43 +0.42 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.24 - 34 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.32 - 34 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.41 - 34 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.52 - 34 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.65 - 34 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.80 - 34 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 1.31 - 34 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 2.02 - 35 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 2.92 - 35 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 4.01 - 35 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 5.34 - 35 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 6.86 - 35 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 8.70 - 36 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 10.61 - 37 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 12.68 - 38 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 14.78 - 38 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 17.16 - 40 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 19.55 - 42 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 22.01 - 45 0 0 -
29JUN26 42.00 P 0.52 0.52 0.52 0.39 -0.01 35 10 33 +8
29JUN26 43.00 P 0.00 0.00 0.00 0.49 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.02 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 -0.02 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.07 -0.02 35 0 10 0
29JUN26 48.00 P 1.47 1.47 1.47 1.27 -0.03 35 10 2 -10
29JUN26 49.00 P 0.00 0.00 0.00 1.48 -0.03 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.03 35 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.49 +0.03 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.32 -0.06 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.41 -0.01 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.61 -0.02 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 7.00 -0.01 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.57 0.00 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.53 +0.27 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.39 -0.08 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.12 -0.33 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.46 -0.09 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.33 +0.22 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.44 -0.50 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.80 -0.12 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.44 +0.52 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.36 +0.06 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.70 +0.15 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.10 +0.28 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.86 +0.34 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.34 -0.03 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 -0.02 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 -0.03 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 -0.04 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.63 -0.04 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.97 -0.04 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.84 -0.05 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.90 -0.06 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.09 -0.07 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.39 -0.07 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.86 -0.07 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.43 -0.08 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.11 -0.08 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.92 -0.08 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.78 -0.06 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.79 +0.02 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.82 -0.08 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.96 -0.08 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.13 -0.02 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.38 +0.12 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.58 -0.16 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.81 -0.04 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.13 +0.10 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.55 +0.16 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.00 -0.01 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.26 -0.09 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 -0.02 36 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 2.89 -0.02 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.24 -0.02 37 0 21 0
30DEC26 50.00 P 0.00 0.00 0.00 3.59 -0.02 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.53 -0.03 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.03 37 0 0 0
30DEC26 57.50 P 7.10 7.10 7.10 6.83 -0.03 37 2 64 +2
30DEC26 60.00 P 0.00 0.00 0.00 8.13 -0.05 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.61 -0.04 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 11.16 -0.05 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.84 -0.05 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.59 -0.06 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.46 -0.06 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.38 -0.06 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.40 -0.07 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.45 -0.08 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.62 -0.07 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.80 -0.07 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.04 +0.01 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.32 +0.22 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.62 +0.18 42 0 0 0
TOTAL PUT 43 5,843 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 71.45
02JAN26 47.00 C 0.00 0.00 0.00 24.46 -1.05 180 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 23.46 -1.05 170 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 22.46 -1.05 161 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 21.46 -1.05 151 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 18.96 -1.05 128 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 16.46 -1.05 104 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 13.96 -1.05 71 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 11.46 -1.06 0 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 8.96 -1.06 0 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 6.46 -1.06 0 0 0 0
02JAN26 67.50 C 5.06 5.06 5.06 4.00 -1.06 44 1 4 +1
02JAN26 70.00 C 2.90 2.90 1.80 1.86 -0.99 45 23 110 -9
02JAN26 72.50 C 0.87 1.45 0.44 0.49 -0.66 43 96 82 -17
02JAN26 75.00 C 0.31 0.48 0.09 0.08 -0.27 45 203 192 +62
02JAN26 77.50 C 0.09 0.09 0.05 0.01 -0.06 47 18 73 +8
02JAN26 80.00 C 0.03 0.03 0.01 0.01 0.00 63 44 95 +21
02JAN26 82.50 C 0.01 0.01 0.01 0.01 0.00 78 1 17 +1
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
09JAN26 49.00 C 0.00 0.00 0.00 22.49 -1.05 76 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 21.47 -1.07 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 18.99 -1.06 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 16.49 -1.06 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 13.98 -1.07 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 11.51 -1.05 46 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 9.05 -1.05 44 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 6.59 -1.13 37 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 4.48 -0.92 41 0 48 0
09JAN26 70.00 C 3.20 3.79 3.20 2.80 -0.75 44 61 45 -10
09JAN26 72.50 C 2.19 2.68 1.59 1.59 -0.56 45 107 98 +53
09JAN26 75.00 C 1.38 1.61 1.00 0.84 -0.40 46 60 49 +20
09JAN26 77.50 C 0.80 0.99 0.58 0.38 -0.23 46 33 62 +31
09JAN26 80.00 C 0.45 0.62 0.34 0.15 -0.12 46 17 49 +2
09JAN26 82.50 C 0.30 0.35 0.23 0.06 -0.05 47 35 35 +30
09JAN26 85.00 C 0.18 0.18 0.18 0.02 -0.02 47 14 18 +14
09JAN26 87.50 C 0.13 0.15 0.08 0.01 -0.01 50 120 119 -5
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
09JAN26 92.50 C 0.05 0.06 0.05 0.01 0.00 61 21 23 +20
09JAN26 95.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JAN26 46.00 C 0.00 0.00 0.00 25.50 -1.12 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 24.53 -1.09 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.52 -1.11 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.53 -1.10 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 21.54 -1.10 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 19.06 -1.10 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 16.63 -0.92 43 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 14.21 -1.09 43 0 1 0
29JAN26 60.00 C 12.62 12.62 11.04 11.83 -1.15 42 6 11 -5
29JAN26 62.50 C 0.00 0.00 0.00 9.62 -0.83 42 0 79 0
29JAN26 65.00 C 8.08 8.08 7.43 7.61 -0.87 43 23 124 -6
29JAN26 67.50 C 7.00 7.00 7.00 5.96 -0.76 45 1 176 0
29JAN26 70.00 C 4.95 5.78 4.95 4.48 -0.70 45 38 257 +18
29JAN26 72.50 C 3.80 4.50 3.45 3.38 -0.62 47 32 309 +3
29JAN26 75.00 C 3.03 3.45 2.56 2.50 -0.53 48 63 843 -14
29JAN26 77.50 C 2.50 2.73 2.12 1.74 -0.42 47 17 425 +10
29JAN26 80.00 C 1.76 2.19 1.61 1.18 -0.33 47 70 1,126 +19
29JAN26 82.50 C 1.10 1.56 1.10 0.78 -0.24 47 13 412 +10
29JAN26 85.00 C 1.15 1.38 0.98 0.50 -0.18 47 36 505 +2
29JAN26 87.50 C 1.09 1.09 0.80 0.31 -0.13 47 13 932 0
29JAN26 90.00 C 0.75 0.85 0.75 0.19 -0.09 47 3 313 0
29JAN26 92.50 C 0.60 0.66 0.60 0.12 -0.05 47 2 101 0
29JAN26 95.00 C 0.53 0.53 0.53 0.07 -0.04 47 1 88 +1
29JAN26 97.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 126 0
29JAN26 100.00 C 0.32 0.33 0.22 0.03 -0.01 48 17 145 +5
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
29JAN26 105.00 C 0.18 0.18 0.18 0.01 -0.01 48 1 53 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JAN26 115.00 C 0.05 0.05 0.05 0.01 0.00 59 10 28 +10
29JAN26 117.50 C 0.07 0.07 0.07 0.01 0.00 61 2 32 -2
29JAN26 120.00 C 0.03 0.03 0.03 0.01 0.00 63 20 149 +20
26FEB26 46.00 C 0.00 0.00 0.00 25.69 -0.93 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.74 -0.88 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.77 -0.86 49 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 22.81 -0.83 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.81 -0.92 47 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 19.54 -0.62 51 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 17.08 -0.85 46 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 14.81 -1.05 45 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 12.54 -0.88 42 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.65 -0.87 43 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 9.12 -0.65 46 0 52 0
26FEB26 67.50 C 0.00 0.00 0.00 7.44 -0.75 45 0 5 0
26FEB26 70.00 C 6.69 6.69 6.18 6.14 -0.65 46 2 85 +1
26FEB26 72.50 C 0.00 0.00 0.00 5.11 -0.55 48 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 4.22 -0.56 49 0 71 0
26FEB26 77.50 C 4.02 4.02 4.02 3.34 -0.50 49 4 53 +4
26FEB26 80.00 C 3.05 3.05 3.05 2.62 -0.43 48 1 59 -1
26FEB26 82.50 C 2.80 2.80 2.80 2.04 -0.36 48 1 274 0
26FEB26 85.00 C 2.58 2.58 2.30 1.57 -0.30 48 3 767 0
26FEB26 87.50 C 0.00 0.00 0.00 1.19 -0.25 48 0 533 0
26FEB26 90.00 C 0.00 0.00 0.00 0.90 -0.20 48 0 593 0
26FEB26 92.50 C 0.00 0.00 0.00 0.68 -0.16 48 0 25 0
26FEB26 95.00 C 1.40 1.40 1.16 0.50 -0.13 48 10 33 0
26FEB26 97.50 C 1.21 1.21 1.09 0.37 -0.10 48 8 20 0
26FEB26 100.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 37 0
26FEB26 102.50 C 0.93 0.93 0.93 0.20 -0.06 48 2 276 +2
30MAR26 20.00 C 0.00 0.00 0.00 51.59 -1.00 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 50.65 -1.01 100 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.62 -0.98 67 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 48.66 -1.02 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.82 -0.87 111 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.68 -1.01 86 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.69 -1.01 83 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.78 -0.88 93 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 43.79 -0.88 90 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 42.69 -0.98 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.79 -0.89 83 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 40.90 -0.84 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.80 -0.95 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.72 -1.04 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.70 -1.19 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 36.71 -1.00 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 35.75 -0.97 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.76 -0.77 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.75 -0.81 45 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 32.77 -1.00 48 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 31.82 -1.03 53 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 30.83 -0.99 51 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 29.87 -1.20 52 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 28.91 -0.97 52 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 27.92 -0.98 50 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 26.95 -0.96 50 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 26.18 -0.76 56 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 25.25 -0.73 56 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 24.23 -0.60 53 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 23.13 -0.76 47 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 22.21 -0.74 47 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 19.91 -0.82 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 17.69 -0.82 46 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 15.51 -0.73 44 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 13.63 -0.73 45 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 11.81 -0.79 45 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 10.26 -0.72 46 0 78 0
30MAR26 67.50 C 0.00 0.00 0.00 8.89 -0.62 47 0 449 0
30MAR26 70.00 C 8.18 8.18 8.18 7.66 -0.57 47 1 1,107 0
30MAR26 72.50 C 0.00 0.00 0.00 6.64 -0.48 48 0 207 0
30MAR26 75.00 C 0.00 0.00 0.00 5.77 -0.54 49 0 747 0
30MAR26 77.50 C 0.00 0.00 0.00 4.85 -0.48 49 0 569 0
30MAR26 80.00 C 5.00 5.00 5.00 4.05 -0.43 49 1 588 0
30MAR26 82.50 C 4.09 4.09 4.09 3.37 -0.37 49 15 118 +15
30MAR26 85.00 C 3.65 3.65 3.65 2.79 -0.32 49 20 746 -20
30MAR26 87.50 C 0.00 0.00 0.00 2.30 -0.28 49 0 175 0
30MAR26 90.00 C 2.80 2.80 2.80 1.89 -0.24 49 3 1,121 0
30MAR26 92.50 C 0.00 0.00 0.00 1.54 -0.21 49 0 141 0
30MAR26 95.00 C 0.00 0.00 0.00 1.26 -0.17 49 0 701 0
30MAR26 97.50 C 0.00 0.00 0.00 1.02 -0.15 49 0 74 0
30MAR26 100.00 C 0.00 0.00 0.00 0.82 -0.13 49 0 188 0
30MAR26 102.50 C 0.00 0.00 0.00 0.67 -0.10 49 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 -0.07 49 0 32 0
30MAR26 110.00 C 1.25 1.25 1.25 0.34 -0.06 48 2 32 0
30MAR26 112.50 C 1.15 1.15 1.02 0.27 -0.05 48 4 21 +2
30MAR26 115.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 18 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 25 0
30MAR26 120.00 C 0.78 0.78 0.78 0.14 -0.03 49 1 35 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 37 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 43 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 9 0
30MAR26 135.00 C 0.48 0.48 0.48 0.04 -0.01 49 15 84 -15
29APR26 50.00 C 0.00 0.00 0.00 22.64 - 47 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 20.37 - 46 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 18.30 - 46 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 16.35 - 46 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 14.47 - 45 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 12.85 - 46 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 11.33 - 46 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 9.94 - 47 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 8.82 - 48 0 0 -
29APR26 72.50 C 8.11 8.11 7.90 7.84 - 49 50 50 -
29APR26 75.00 C 7.21 7.21 7.04 6.99 - 50 23 23 -
29APR26 77.50 C 0.00 0.00 0.00 6.05 - 50 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 5.22 - 49 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 4.48 - 49 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 3.84 - 49 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 3.29 - 49 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 2.80 - 49 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 2.38 - 49 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 2.02 - 49 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 42.19 -0.63 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.12 -0.76 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.34 -0.56 68 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.26 -0.68 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.33 -0.64 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.44 -0.57 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.42 -0.64 59 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.54 -0.56 60 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.51 -0.65 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.54 -0.65 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.51 -0.75 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.56 -0.73 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.61 -0.74 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.70 -0.71 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.77 -0.70 49 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.85 -0.68 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.96 -0.70 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.06 -0.66 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.18 -0.65 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 24.30 -0.69 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.49 -0.64 47 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 21.43 -0.61 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 19.49 -0.63 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 17.64 -0.74 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.06 -0.69 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 14.50 -0.72 46 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 13.09 -0.78 46 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 11.80 -0.80 47 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 10.71 -0.69 47 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 9.77 -0.68 48 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 8.91 -0.75 49 0 162 0
29JUN26 77.50 C 8.20 8.20 8.20 8.01 -0.67 49 1 225 +1
29JUN26 80.00 C 0.00 0.00 0.00 7.15 -0.62 49 0 432 0
29JUN26 82.50 C 0.00 0.00 0.00 6.37 -0.58 49 0 72 0
29JUN26 85.00 C 6.88 6.88 6.88 5.66 -0.55 49 1 91 0
29JUN26 87.50 C 0.00 0.00 0.00 5.03 -0.51 49 0 111 0
29JUN26 90.00 C 5.40 5.40 5.40 4.46 -0.47 49 3 216 0
29JUN26 92.50 C 0.00 0.00 0.00 3.96 -0.43 49 0 206 0
29JUN26 95.00 C 4.80 4.80 4.72 3.50 -0.40 49 48 131 +48
29JUN26 97.50 C 0.00 0.00 0.00 3.10 -0.37 49 0 38 0
29JUN26 100.00 C 4.43 4.43 4.43 2.74 -0.34 49 10 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.42 -0.31 49 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.14 -0.28 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.88 -0.26 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.66 -0.24 49 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.46 -0.22 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.29 -0.20 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.14 -0.18 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.00 -0.16 48 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 0.88 -0.15 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.78 -0.13 49 0 90 0
29JUN26 127.50 C 2.17 2.17 2.03 0.68 -0.12 48 4 13 +1
29JUN26 130.00 C 0.00 0.00 0.00 0.60 -0.11 48 0 12 0
29JUN26 132.50 C 0.00 0.00 0.00 0.53 -0.10 48 0 25 0
29JUN26 135.00 C 1.79 1.79 1.66 0.46 -0.09 48 4 20 0
29SEP26 40.00 C 0.00 0.00 0.00 33.21 -0.71 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.30 -0.71 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.41 -0.71 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.54 -0.64 48 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 29.68 -0.62 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.81 -0.63 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.98 -0.69 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.15 -0.61 47 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 26.39 -0.60 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.59 -0.60 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.88 -0.50 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 22.96 -0.52 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 21.23 -0.54 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 19.59 -0.59 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.09 -0.59 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 16.66 -0.61 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.43 -0.51 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 14.24 -0.46 47 0 59 0
29SEP26 70.00 C 13.55 13.55 13.55 13.24 -0.34 48 1 23 +1
29SEP26 72.50 C 0.00 0.00 0.00 12.22 -0.41 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 11.38 -0.37 49 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 10.55 -0.40 49 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 9.67 -0.22 49 0 341 0
29SEP26 82.50 C 0.00 0.00 0.00 8.86 -0.58 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 8.11 -0.55 49 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 7.42 -0.52 49 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 6.79 -0.49 49 0 42 0
29SEP26 92.50 C 7.80 7.80 7.80 6.21 -0.46 49 3 19 0
29SEP26 95.00 C 0.00 0.00 0.00 5.68 -0.43 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 5.19 -0.40 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.74 -0.38 49 0 49 0
29SEP26 102.50 C 0.00 0.00 0.00 4.33 -0.36 49 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.96 -0.33 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.61 -0.32 49 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.30 -0.30 49 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.02 -0.27 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.75 -0.26 49 0 4 0
29SEP26 117.50 C 4.50 4.50 4.50 2.52 -0.24 49 2 41 +2
29SEP26 120.00 C 0.00 0.00 0.00 2.30 -0.22 49 0 47 0
30DEC26 40.00 C 0.00 0.00 0.00 33.90 -0.72 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.05 -0.71 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.22 -0.69 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.38 -0.70 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.56 -0.69 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.78 -0.67 46 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 29.00 -0.69 46 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 28.21 -0.68 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.55 -0.60 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.72 -0.66 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.07 -0.60 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 -0.61 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.67 -0.59 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.23 -0.48 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.78 -0.52 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.48 -0.48 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.33 -0.38 47 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 16.19 -0.46 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.17 -0.33 48 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 14.27 -0.28 48 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 13.43 -0.44 49 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 12.58 -0.35 49 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.70 -0.64 49 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.88 -0.61 49 0 0 0
30DEC26 85.00 C 10.50 10.50 10.50 10.11 -0.59 49 2 23 +2
30DEC26 87.50 C 0.00 0.00 0.00 9.40 -0.56 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.73 -0.54 49 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 8.12 -0.51 49 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 7.54 -0.49 49 2 6 0
30DEC26 97.50 C 0.00 0.00 0.00 7.01 -0.46 49 0 4 0
30DEC26 100.00 C 0.00 0.00 0.00 6.51 -0.44 48 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 6.05 -0.42 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.63 -0.39 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 5.23 -0.38 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.86 -0.36 48 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.52 -0.34 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.20 -0.33 48 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.91 -0.30 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.63 -0.29 48 2 18 +2
TOTAL CALL 1,471 25,877 +338
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
02JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
02JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
02JAN26 67.50 P 0.04 0.07 0.04 0.04 -0.01 44 7 124 +2
02JAN26 70.00 P 0.25 0.40 0.12 0.35 +0.05 42 141 173 +34
02JAN26 72.50 P 1.14 1.55 0.66 1.49 +0.29 41 116 136 +27
02JAN26 75.00 P 2.75 3.90 2.30 3.72 +0.81 55 14 15 +10
02JAN26 77.50 P 5.00 5.00 5.00 6.17 +0.97 74 1 0 -1
02JAN26 80.00 P 0.00 0.00 0.00 8.64 +0.92 91 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 11.14 +0.95 110 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 13.64 +0.96 128 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 16.13 +0.96 143 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 18.63 +0.97 159 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 21.13 +0.97 175 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 23.63 - 190 0 0 -
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09JAN26 60.00 P 0.03 0.03 0.03 0.02 +0.01 49 3 3 +3
09JAN26 62.50 P 0.05 0.05 0.05 0.06 +0.01 46 15 26 +3
09JAN26 65.00 P 0.17 0.17 0.17 0.21 +0.04 45 1 8 +1
09JAN26 67.50 P 0.49 0.55 0.42 0.59 +0.11 45 30 70 +3
09JAN26 70.00 P 1.05 1.35 0.80 1.35 +0.22 45 49 52 -9
09JAN26 72.50 P 2.15 2.60 2.00 2.67 +0.48 47 90 72 +1
09JAN26 75.00 P 0.00 0.00 0.00 4.45 +0.70 49 0 8 0
09JAN26 77.50 P 0.00 0.00 0.00 6.56 +0.86 53 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 8.91 +0.97 60 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 11.32 +0.95 66 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 13.84 +0.96 77 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 16.17 +0.72 74 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 18.66 +0.68 82 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 21.30 +1.07 102 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 23.74 - 105 0 0 -
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 58 5 14 +5
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JAN26 50.00 P 0.04 0.04 0.04 0.01 0.00 48 5 93 +5
29JAN26 52.50 P 0.05 0.06 0.05 0.03 0.00 47 13 94 +3
29JAN26 55.00 P 0.00 0.00 0.00 0.07 0.00 46 0 182 0
29JAN26 57.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 189 0
29JAN26 60.00 P 0.29 0.31 0.26 0.36 +0.05 46 47 572 +2
29JAN26 62.50 P 0.55 0.56 0.48 0.68 +0.08 46 16 864 0
29JAN26 65.00 P 0.97 1.05 0.80 1.20 +0.16 46 34 811 -19
29JAN26 67.50 P 1.72 1.85 1.40 1.92 +0.21 46 65 615 -8
29JAN26 70.00 P 2.59 2.96 2.26 2.91 +0.32 46 127 2,021 +55
29JAN26 72.50 P 3.93 4.30 3.66 4.30 +0.45 47 12 251 +3
29JAN26 75.00 P 5.60 6.00 5.39 5.98 +0.55 49 54 872 -46
29JAN26 77.50 P 0.00 0.00 0.00 7.79 +0.65 50 0 242 0
29JAN26 80.00 P 0.00 0.00 0.00 9.82 +0.76 51 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 12.00 +0.85 53 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 14.31 +0.92 56 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 16.71 +0.97 61 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.11 +0.94 64 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 21.44 +0.83 64 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 23.78 +0.80 63 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.20 +0.64 64 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 28.67 +0.66 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.14 +0.69 68 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.63 +0.70 71 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.12 +0.68 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.62 +0.74 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.12 +0.69 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.63 +0.78 85 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.05 +0.68 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.63 +0.76 92 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 0.00 49 0 21 0
26FEB26 47.00 P 0.07 0.07 0.07 0.05 0.00 48 6 12 +6
26FEB26 48.00 P 0.09 0.09 0.09 0.07 0.00 48 3 20 +3
26FEB26 49.00 P 0.11 0.11 0.11 0.10 +0.01 48 4 8 -2
26FEB26 50.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 54 0
26FEB26 57.50 P 0.52 0.56 0.51 0.71 +0.08 47 17 230 +15
26FEB26 60.00 P 0.75 0.91 0.75 1.12 +0.11 47 21 671 +11
26FEB26 62.50 P 1.24 1.45 1.15 1.68 +0.16 47 36 224 -20
26FEB26 65.00 P 2.05 2.12 1.90 2.41 +0.22 47 20 338 -5
26FEB26 67.50 P 2.92 3.03 2.92 3.31 +0.28 47 3 311 +3
26FEB26 70.00 P 4.10 4.10 4.10 4.40 +0.36 46 1 596 0
26FEB26 72.50 P 0.00 0.00 0.00 5.83 +0.37 48 0 35 0
26FEB26 75.00 P 7.00 7.00 7.00 7.53 +0.52 50 2 3 +1
26FEB26 77.50 P 0.00 0.00 0.00 9.23 +0.59 50 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 11.08 +0.65 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.08 +0.73 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.20 +0.81 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.41 +0.86 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.70 +0.89 56 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 22.07 +0.94 59 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 24.36 +0.85 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.84 +0.88 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.05 +0.70 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.43 +0.67 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 78 28 30 +28
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 48 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 309 0
30MAR26 43.00 P 0.14 0.14 0.14 0.08 +0.01 49 1 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.39 +0.05 48 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.63 +0.07 48 0 203 0
30MAR26 55.00 P 0.76 0.80 0.76 0.97 +0.11 48 26 791 -3
30MAR26 57.50 P 1.05 1.18 1.03 1.41 +0.15 48 27 353 +15
30MAR26 60.00 P 1.49 1.60 1.49 1.98 +0.20 48 58 398 -30
30MAR26 62.50 P 2.05 2.37 2.05 2.68 +0.24 48 4 1,167 -1
30MAR26 65.00 P 0.00 0.00 0.00 3.52 +0.28 47 0 1,517 0
30MAR26 67.50 P 4.00 4.00 4.00 4.52 +0.33 47 1 201 -1
30MAR26 70.00 P 5.40 5.72 5.33 5.72 +0.37 47 3 1,447 0
30MAR26 72.50 P 6.41 6.41 6.41 7.16 +0.40 48 15 191 0
30MAR26 75.00 P 8.32 8.32 8.32 8.84 +0.52 50 1 82 +1
30MAR26 77.50 P 0.00 0.00 0.00 10.55 +0.61 50 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.33 +0.69 51 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 14.20 +0.70 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 16.22 +0.77 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.30 +0.82 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.47 +0.85 54 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 22.72 +0.91 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.02 +0.92 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.39 +0.97 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.76 +0.96 60 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 32.07 +0.85 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.43 +0.75 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.76 +0.63 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 39.03 +0.59 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.57 +0.87 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.88 +0.65 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.37 +0.72 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.66 +0.58 60 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.25 +0.73 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.72 +0.78 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.19 +0.79 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.59 +0.70 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 61.11 +0.85 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.58 +0.83 67 0 0 0
29APR26 50.00 P 0.56 0.56 0.56 0.71 - 48 1 1 -
29APR26 52.50 P 0.00 0.00 0.00 1.05 - 48 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 1.49 - 48 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 2.03 - 48 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 2.69 - 48 0 0 -
29APR26 62.50 P 3.10 3.10 3.10 3.50 - 48 3 3 -
29APR26 65.00 P 4.08 4.08 4.08 4.42 - 48 3 3 -
29APR26 67.50 P 0.00 0.00 0.00 5.44 - 47 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 6.66 - 47 0 0 -
29APR26 72.50 P 7.82 7.82 7.34 8.15 - 48 23 23 -
29APR26 75.00 P 0.00 0.00 0.00 9.78 - 49 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 11.55 - 50 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 13.28 - 51 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 15.15 - 51 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 17.07 - 52 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 19.10 - 52 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 21.19 - 53 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 23.36 - 54 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 25.58 - 55 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 50 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 50 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 48 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 0.00 49 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 0.00 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 0.00 48 0 120 0
29JUN26 38.00 P 0.23 0.23 0.23 0.20 0.00 48 1 84 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 0.00 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 +0.02 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 +0.02 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 +0.03 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 +0.03 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 +0.03 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.06 +0.06 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.21 +0.05 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.37 +0.05 48 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 1.86 +0.08 48 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.43 +0.11 48 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 3.11 +0.11 47 0 193 0
29JUN26 60.00 P 3.19 3.19 3.19 3.91 +0.15 47 2 253 -2
29JUN26 62.50 P 0.00 0.00 0.00 4.78 +0.17 47 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 5.82 +0.21 47 0 181 0
29JUN26 67.50 P 0.00 0.00 0.00 6.92 +0.27 47 0 140 0
29JUN26 70.00 P 0.00 0.00 0.00 8.20 +0.28 47 0 1,229 0
29JUN26 72.50 P 0.00 0.00 0.00 9.71 +0.32 48 0 342 0
29JUN26 75.00 P 10.73 11.26 10.73 11.35 +0.37 49 14 158 +10
29JUN26 77.50 P 0.00 0.00 0.00 13.11 +0.43 50 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.88 +0.48 50 0 155 0
29JUN26 82.50 P 0.00 0.00 0.00 16.64 +0.52 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.53 +0.57 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 20.43 +0.57 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.47 +0.66 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.53 +0.67 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 26.65 +0.72 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.85 +0.75 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.05 +0.76 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.34 +0.83 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.66 +0.84 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.99 +0.85 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.36 +0.88 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.67 +0.79 59 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 44.95 +0.66 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.32 +0.88 60 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.66 +0.75 60 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 51.98 +0.73 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.34 +0.72 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.69 +0.71 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.11 +0.93 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 61.55 +0.83 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.93 +0.73 60 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 +0.01 48 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.08 +0.04 48 0 22 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 +0.07 48 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.40 +0.06 48 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 +0.07 48 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.74 +0.07 48 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.96 +0.10 48 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.10 48 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.39 +0.09 48 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 3.03 +0.14 48 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.73 +0.13 47 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.57 +0.18 47 0 154 0
29SEP26 60.00 P 0.00 0.00 0.00 5.45 +0.19 47 0 144 0
29SEP26 62.50 P 0.00 0.00 0.00 6.49 +0.25 47 0 548 0
29SEP26 65.00 P 0.00 0.00 0.00 7.55 +0.25 47 0 115 0
29SEP26 67.50 P 0.00 0.00 0.00 8.76 +0.32 47 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 10.08 +0.31 47 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 11.64 +0.37 48 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 13.27 +0.43 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 14.98 +0.45 49 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 16.76 +0.47 50 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.59 +0.52 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.37 +0.55 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.28 +0.61 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.19 +0.60 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.16 +0.65 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.23 +0.70 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.31 +0.70 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.41 +0.72 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.61 +0.78 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.83 +0.79 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.06 +0.80 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.34 +0.84 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.67 +0.87 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.96 +0.83 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.26 +0.78 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.52 +0.69 57 0 19 0
30DEC26 40.00 P 1.00 1.00 1.00 1.17 +0.04 47 2 12 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.34 +0.06 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.51 +0.06 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.68 +0.06 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.85 +0.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.07 +0.09 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.29 +0.09 47 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.51 +0.09 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.74 +0.09 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.99 +0.12 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.27 +0.12 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.99 +0.13 47 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.81 +0.17 47 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 5.70 +0.17 47 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 6.68 +0.23 47 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 7.76 +0.24 47 0 0 0
30DEC26 65.00 P 8.50 8.50 8.50 8.86 +0.26 47 3 24 +3
30DEC26 67.50 P 0.00 0.00 0.00 10.12 +0.30 47 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.40 +0.31 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 12.97 +0.45 47 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 14.54 +0.37 47 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.28 +0.51 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.11 +0.60 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 19.96 +0.48 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.82 +0.50 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.65 +0.56 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.57 +0.59 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.50 +0.59 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.45 +0.60 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.52 +0.68 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.60 +0.68 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.70 +0.69 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.82 +0.70 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.04 +0.77 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.27 +0.78 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.51 +0.79 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.76 +0.79 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.08 +0.85 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.36 +0.80 55 0 0 0
TOTAL PUT 1,174 30,491 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 65.55
29JAN26 46.00 C 0.00 0.00 0.00 19.67 +0.62 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.67 +0.75 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.67 +0.50 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.00 +1.07 69 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.15 +1.21 71 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.27 +0.95 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.90 +1.03 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.76 +1.09 44 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.43 +0.77 37 0 43 0
29JAN26 62.50 C 4.61 4.61 4.61 4.64 +0.75 38 15 33 +15
29JAN26 65.00 C 2.76 3.00 2.73 3.12 +0.57 37 6 252 0
29JAN26 67.50 C 2.35 2.50 1.90 2.01 +0.42 37 70 171 +70
29JAN26 70.00 C 1.50 1.50 1.04 1.22 +0.26 37 163 292 +114
29JAN26 72.50 C 0.89 0.90 0.70 0.69 +0.17 37 62 1,211 +32
29JAN26 75.00 C 0.42 0.50 0.40 0.37 +0.10 37 36 246 +31
29JAN26 77.50 C 0.29 0.30 0.25 0.19 +0.06 37 8 202 +3
29JAN26 80.00 C 0.18 0.18 0.18 0.09 +0.03 37 1 437 0
29JAN26 82.50 C 0.11 0.11 0.09 0.05 +0.02 38 32 140 +21
29JAN26 85.00 C 0.06 0.06 0.06 0.02 0.00 37 1 73 -1
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.80 +0.75 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.81 +0.57 36 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.84 +0.67 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.00 +0.87 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.27 +1.27 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.83 +0.93 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.64 +1.25 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.23 +0.52 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.48 +0.84 39 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 5.75 +0.68 38 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 4.33 +0.57 37 0 409 0
26FEB26 67.50 C 0.00 0.00 0.00 3.25 +0.51 38 0 264 0
26FEB26 70.00 C 2.46 2.46 2.46 2.34 +0.33 38 6 430 0
26FEB26 72.50 C 1.84 1.84 1.57 1.63 +0.25 37 19 148 +5
26FEB26 75.00 C 1.14 1.34 1.14 1.12 +0.19 37 3 645 0
26FEB26 77.50 C 1.05 1.05 1.05 0.75 +0.14 37 1 136 +1
26FEB26 80.00 C 0.63 0.73 0.63 0.49 +0.10 37 4 117 +4
26FEB26 82.50 C 0.44 0.44 0.43 0.31 +0.07 37 26 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 15 0
26FEB26 92.50 C 0.14 0.14 0.14 0.05 +0.01 38 1 1 +1
26FEB26 95.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 23.64 +1.24 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.67 +0.42 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.04 +1.23 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.61 +1.03 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.71 +1.40 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.87 +0.40 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.38 +0.62 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.47 +0.47 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.34 +0.90 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.31 +0.72 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.52 +1.08 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.68 +0.75 41 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.17 +0.63 41 0 408 0
30MAR26 65.00 C 6.10 6.10 6.10 5.87 +0.58 41 12 272 0
30MAR26 67.50 C 0.00 0.00 0.00 4.78 +0.48 41 0 620 0
30MAR26 70.00 C 0.00 0.00 0.00 3.88 +0.41 42 0 781 0
30MAR26 72.50 C 3.02 3.19 3.02 3.06 +0.31 42 17 209 +2
30MAR26 75.00 C 2.70 2.70 2.70 2.40 +0.27 42 6 559 0
30MAR26 77.50 C 2.00 2.00 2.00 1.86 +0.22 42 15 48 0
30MAR26 80.00 C 0.00 0.00 0.00 1.43 +0.18 41 0 305 0
30MAR26 82.50 C 1.40 1.40 1.40 1.09 +0.15 41 15 113 0
30MAR26 85.00 C 0.00 0.00 0.00 0.82 +0.12 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.62 +0.10 41 0 119 0
30MAR26 90.00 C 0.72 0.72 0.72 0.46 +0.07 41 4 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.34 +0.06 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.18 +0.03 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 19.71 - 46 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 18.72 - 44 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 17.90 - 44 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 17.32 - 48 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 14.84 - 42 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 12.51 - 37 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 11.24 - 42 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 9.62 - 42 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 8.04 - 41 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 6.81 - 41 0 0 -
29APR26 67.50 C 5.30 5.30 5.30 5.74 - 42 1 1 -
29APR26 70.00 C 0.00 0.00 0.00 4.83 - 42 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 3.99 - 42 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 3.27 - 42 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 2.66 - 42 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 2.15 - 42 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 1.73 - 42 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 1.39 - 42 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 1.10 - 42 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 22.02 +1.00 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.36 +1.20 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.26 +0.57 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.89 +0.41 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.15 +0.46 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.70 +0.41 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.70 +0.87 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.84 +0.90 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.94 +0.40 39 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.82 +0.74 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.40 +0.61 42 0 61 0
29JUN26 65.00 C 8.25 8.25 8.25 8.23 +0.58 42 18 33 +18
29JUN26 67.50 C 0.00 0.00 0.00 7.21 +0.56 42 0 36 0
29JUN26 70.00 C 6.20 6.20 6.20 6.36 +0.57 43 4 2,072 +4
29JUN26 72.50 C 0.00 0.00 0.00 5.49 +0.50 43 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.73 +0.38 43 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 4.03 +0.31 43 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.46 +0.29 43 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.92 +0.23 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.51 +0.23 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.10 +0.18 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.80 +0.18 42 0 63 0
29JUN26 92.50 C 0.00 0.00 0.00 1.51 +0.15 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.29 +0.14 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.08 +0.13 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.91 +0.12 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.75 +0.10 42 0 30 0
29JUN26 105.00 C 1.06 1.06 1.06 0.62 +0.07 42 1 32 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.53 +0.07 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.44 +0.06 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.37 +0.05 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 22.34 +1.37 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.86 +0.36 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.17 +0.64 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.65 +0.85 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.38 +1.65 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.41 +1.29 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.65 +0.63 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.25 +1.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.83 +0.67 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.57 +0.60 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.45 +0.57 44 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 9.34 +0.44 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.43 +0.41 44 0 17 0
29SEP26 72.50 C 8.05 8.05 8.05 7.63 +0.46 44 20 50 +20
29SEP26 75.00 C 0.00 0.00 0.00 6.81 +0.34 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.11 +0.26 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.44 +0.17 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.85 +0.13 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.33 +0.12 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.82 +0.10 43 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.43 +0.09 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.04 +0.08 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.68 +0.06 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.40 +0.05 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.13 +0.06 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.87 +0.03 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 +0.08 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.44 +0.03 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 +0.02 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.13 +0.01 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.89 +0.40 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.32 +0.83 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.54 +0.72 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.04 +1.07 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.21 +0.54 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.69 +0.68 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.02 +0.31 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.79 +0.83 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.45 +0.68 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.26 +0.65 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.15 +0.35 44 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 11.23 +0.56 44 0 71 0
30DEC26 70.00 C 0.00 0.00 0.00 10.31 +0.53 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.48 +0.51 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.73 +0.49 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.95 +0.38 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.31 +0.37 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.66 +0.37 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.05 +0.31 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.55 +0.31 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.06 +0.31 44 0 0 0
TOTAL CALL 567 17,243 +341
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 52.50 P 0.12 0.12 0.12 0.04 0.00 37 10 112 +10
29JAN26 55.00 P 0.20 0.20 0.20 0.12 -0.01 37 1 215 0
29JAN26 57.50 P 0.40 0.40 0.38 0.32 -0.04 37 3 161 0
29JAN26 60.00 P 0.68 0.88 0.62 0.72 -0.10 37 43 469 +18
29JAN26 62.50 P 1.19 1.50 1.19 1.35 -0.25 36 32 931 +32
29JAN26 65.00 P 2.45 2.62 2.08 2.39 -0.36 37 16 422 +1
29JAN26 67.50 P 0.00 0.00 0.00 3.74 -0.54 36 0 565 0
29JAN26 70.00 P 0.00 0.00 0.00 5.47 -0.70 36 0 716 0
29JAN26 72.50 P 0.00 0.00 0.00 7.26 -0.57 32 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 9.98 -0.67 44 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 12.15 -0.88 42 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 14.52 -0.94 41 0 76 0
29JAN26 82.50 P 0.00 0.00 0.00 17.01 -1.08 46 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 19.52 -0.78 52 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 22.02 -0.99 56 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 24.52 -1.01 61 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.01 -0.69 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.03 -0.17 93 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.21 -0.49 85 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.85 -1.28 95 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.95 -1.04 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.45 -1.37 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.95 -0.75 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.45 -1.36 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.45 -0.55 119 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 39 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 0.00 38 0 111 0
26FEB26 50.00 P 0.21 0.21 0.21 0.11 -0.01 38 4 206 0
26FEB26 52.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 167 0
26FEB26 55.00 P 0.56 0.56 0.53 0.49 -0.06 37 3 462 -1
26FEB26 57.50 P 0.00 0.00 0.00 0.91 -0.09 37 0 233 0
26FEB26 60.00 P 1.69 1.69 1.41 1.53 -0.16 38 4 768 +4
26FEB26 62.50 P 2.64 2.64 2.64 2.40 -0.23 38 5 772 -5
26FEB26 65.00 P 0.00 0.00 0.00 3.44 -0.35 37 0 476 0
26FEB26 67.50 P 0.00 0.00 0.00 4.87 -0.44 38 0 645 0
26FEB26 70.00 P 0.00 0.00 0.00 6.53 -0.54 38 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.50 -0.52 40 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.57 -0.09 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.79 -0.37 43 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 14.65 -0.81 36 0 14 0
26FEB26 82.50 P 0.00 0.00 0.00 17.56 -0.62 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.87 -0.94 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.02 -1.05 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.66 -0.87 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.01 -0.78 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.03 -1.08 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.21 -0.49 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.85 -1.28 71 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.04 41 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 -0.06 41 0 208 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 -0.09 41 0 202 0
30MAR26 57.50 P 0.00 0.00 0.00 1.90 -0.13 41 0 137 0
30MAR26 60.00 P 2.90 2.90 2.60 2.60 -0.23 40 11 777 +10
30MAR26 62.50 P 3.55 3.55 3.55 3.66 -0.24 41 2 1,056 0
30MAR26 65.00 P 0.00 0.00 0.00 4.83 -0.36 41 0 617 0
30MAR26 67.50 P 0.00 0.00 0.00 6.24 -0.39 41 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 7.84 -0.54 42 0 1,548 0
30MAR26 72.50 P 0.00 0.00 0.00 9.59 -0.61 42 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.65 -0.52 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 13.23 -0.79 40 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.73 -0.73 45 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.75 -0.89 43 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.45 -0.62 49 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.85 -0.22 52 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.80 -0.73 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.68 -0.30 56 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.03 -1.08 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.21 -0.56 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.98 -1.15 61 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.14 -0.85 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.50 -1.32 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.95 -1.04 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.69 -1.12 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.45 -0.55 73 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.73 -0.47 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.33 -0.37 75 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.45 - 42 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.56 - 42 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.68 - 42 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.82 - 42 0 0 -
29APR26 52.50 P 1.30 1.30 1.24 1.24 - 41 2 2 -
29APR26 55.00 P 0.00 0.00 0.00 1.81 - 41 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 2.49 - 41 0 0 -
29APR26 60.00 P 3.40 3.40 3.40 3.34 - 41 1 1 -
29APR26 62.50 P 0.00 0.00 0.00 4.38 - 41 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 5.62 - 41 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 7.04 - 41 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 8.63 - 42 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 10.37 - 43 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 12.30 - 43 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 13.73 - 40 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 16.03 - 42 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 18.10 - 42 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 20.45 - 44 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 22.85 - 46 0 0 -
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.03 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.05 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 -0.04 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 -0.06 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.08 42 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 -0.03 42 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 2.20 -0.13 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 -0.19 41 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.75 -0.21 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.74 -0.26 41 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.86 -0.41 41 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.20 -0.42 42 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 8.62 -0.50 42 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 10.21 -0.46 42 0 230 0
29JUN26 72.50 P 0.00 0.00 0.00 11.90 -0.51 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.56 -0.41 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 15.57 -0.39 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.55 -0.52 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.08 -0.71 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.41 -0.39 43 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.71 -0.67 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.27 -0.09 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.76 -0.69 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.30 -0.81 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.03 -0.61 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.09 -1.04 46 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.73 -0.92 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.54 -1.51 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.99 -1.26 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.69 -1.12 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.45 -0.55 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.80 -0.12 43 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 -0.13 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.25 -0.12 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.13 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 -0.11 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 -0.16 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 -0.19 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.35 -0.22 43 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.39 -0.32 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.67 -0.37 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.88 -0.53 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.32 -0.60 43 0 536 0
29SEP26 70.00 P 12.20 12.20 12.20 11.88 -0.59 43 15 69 +15
29SEP26 72.50 P 0.00 0.00 0.00 13.55 -0.61 43 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 15.28 -0.37 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.02 -0.60 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.09 -0.54 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.95 -0.60 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.24 -0.62 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.97 -0.67 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.22 -0.99 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.08 -0.71 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.20 -1.15 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.30 -1.02 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.08 -0.46 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.24 -0.91 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.56 -0.60 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.84 -0.58 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.24 -0.57 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.45 -1.03 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.58 -0.13 44 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 2.82 -0.13 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 -0.13 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.35 -0.15 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.65 -0.17 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 -0.20 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 -0.22 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -0.26 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.61 -0.29 43 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.87 -0.32 43 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 10.29 -0.40 43 0 87 0
30DEC26 67.50 P 0.00 0.00 0.00 11.76 -0.31 43 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 13.24 -0.42 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 14.88 -0.45 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.60 -0.62 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.37 -0.85 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.23 -0.72 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.34 -0.29 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.00 -0.56 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.26 -0.70 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.43 -0.75 46 0 5 0
TOTAL PUT 152 21,655 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 19.44
29JAN26 14.00 C 0.00 0.00 0.00 5.48 -0.04 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.98 -0.04 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.48 -0.05 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.98 -0.05 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.49 +0.01 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.00 +0.01 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.52 0.00 19 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.09 +0.01 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.70 0.00 19 0 55 0
29JAN26 19.50 C 0.43 0.43 0.38 0.43 +0.01 19 35 93 +26
29JAN26 20.00 C 0.25 0.25 0.25 0.24 +0.01 20 15 242 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.48 -0.10 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.98 -0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.54 -0.06 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.03 +0.01 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.55 +0.01 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.08 +0.01 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.64 0.00 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.24 0.00 19 0 0 0
26FEB26 19.00 C 0.88 0.88 0.88 0.88 -0.03 18 16 61 +16
26FEB26 19.50 C 0.69 0.69 0.60 0.61 -0.01 19 21 159 +4
26FEB26 20.00 C 0.45 0.45 0.40 0.42 0.00 20 32 259 +32
26FEB26 21.00 C 0.00 0.00 0.00 0.16 0.00 20 0 194 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.01 -0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.01 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.04 -0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.54 -0.10 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.99 -0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.61 -0.07 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.12 +0.01 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.66 +0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.23 +0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.84 +0.01 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.48 +0.01 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.13 -0.03 21 0 64 0
30MAR26 19.50 C 0.87 0.87 0.87 0.90 +0.02 22 9 52 +9
30MAR26 20.00 C 0.66 0.70 0.65 0.69 +0.01 22 75 423 +60
30MAR26 21.00 C 0.40 0.40 0.40 0.36 0.00 22 15 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 0.00 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 0.00 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.66 - 29 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 4.20 - 29 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 3.74 - 28 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 3.31 - 28 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 2.79 - 23 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 2.38 - 23 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 2.01 - 23 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 1.67 - 23 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 1.37 - 23 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 1.11 - 23 0 0 -
29APR26 20.00 C 0.81 0.89 0.80 0.87 - 23 31 26 -
29APR26 21.00 C 0.00 0.00 0.00 0.54 - 23 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 0.31 - 23 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.17 - 23 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.09 - 23 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 6.18 -0.07 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.73 -0.04 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.17 -0.08 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.71 -0.11 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.25 -0.10 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.89 +0.02 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.45 +0.11 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.93 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.55 0.00 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.87 0.00 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.58 0.00 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.35 -0.01 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 0.00 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.01 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 0.00 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 0.00 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 0.00 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.20 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.74 -0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.27 -0.04 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.81 -0.04 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 -0.01 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.89 -0.03 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 +0.11 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.02 +0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.66 +0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.32 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.01 0.00 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 0.00 24 0 31 0
29SEP26 19.50 C 1.46 1.46 1.46 1.51 0.00 24 2 31 +2
29SEP26 20.00 C 0.00 0.00 0.00 1.28 -0.01 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 0.00 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 0.00 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 0.00 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.85 -0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.40 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.58 +0.08 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.02 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 -0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 -0.02 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.17 -0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 -0.03 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.67 -0.08 23 0 0 0
30DEC26 20.00 C 1.47 1.47 1.47 1.47 -0.07 23 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 25.00 C 0.40 0.40 0.40 0.34 -0.02 23 1 1 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
TOTAL CALL 253 3,770 +166
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.11 0.00 20 0 167 0
29JAN26 19.00 P 0.24 0.24 0.24 0.24 +0.01 20 17 115 +14
29JAN26 19.50 P 0.47 0.50 0.45 0.45 -0.01 20 86 429 +6
29JAN26 20.00 P 0.00 0.00 0.00 0.74 -0.02 19 0 162 0
29JAN26 21.00 P 1.70 1.70 1.70 1.63 +0.04 25 47 300 +47
29JAN26 22.00 P 0.00 0.00 0.00 2.56 -0.01 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.61 +0.04 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.62 +0.05 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.64 +0.07 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.64 +0.07 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.66 +0.09 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.64 +0.07 80 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.66 +0.09 89 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.66 +0.09 95 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 0.00 20 0 49 0
26FEB26 18.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 46 0
26FEB26 19.00 P 0.40 0.40 0.40 0.39 0.00 20 16 104 -16
26FEB26 19.50 P 0.62 0.62 0.62 0.61 0.00 20 16 111 +16
26FEB26 20.00 P 0.90 0.96 0.90 0.91 0.00 20 96 196 +87
26FEB26 21.00 P 0.00 0.00 0.00 1.64 -0.01 19 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.56 -0.01 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.61 +0.04 31 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.63 +0.06 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.64 +0.07 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.64 +0.07 50 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.66 +0.09 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.64 +0.07 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.66 +0.09 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.66 +0.09 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.27 0.00 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.41 0.00 22 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.59 -0.01 22 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.81 -0.01 22 0 165 0
30MAR26 20.00 P 1.15 1.15 1.10 1.10 +0.01 22 35 100 +30
30MAR26 21.00 P 0.00 0.00 0.00 1.79 0.00 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.62 -0.01 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.61 +0.04 26 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 4.63 +0.06 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.64 +0.07 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.64 +0.07 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.66 +0.09 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.64 +0.07 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.66 +0.09 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.66 +0.09 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.18 - 23 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.27 - 23 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.40 - 23 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.55 - 23 0 0 -
29APR26 19.00 P 0.72 0.72 0.72 0.74 - 23 9 9 -
29APR26 19.50 P 0.00 0.00 0.00 0.97 - 23 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 1.25 - 23 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 1.92 - 23 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 2.71 - 23 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 3.61 - 24 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 4.63 - 29 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 5.67 - 35 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 6.66 - 39 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 7.66 - 42 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 8.66 - 46 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 0.00 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 0.00 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 0.00 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 +0.02 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.83 +0.03 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.06 +0.04 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.27 +0.01 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 0.00 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.84 0.00 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.59 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.37 -0.01 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.17 +0.02 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.07 +0.01 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.04 +0.04 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.99 +0.04 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.93 0.00 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.87 +0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.84 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 0.00 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.01 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.02 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.06 +0.02 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.53 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.80 0.00 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 0.00 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.79 -0.01 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.54 -0.02 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 -0.01 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.24 +0.04 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.15 +0.03 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.06 +0.01 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 0.00 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.98 +0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.94 0.00 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.91 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.03 23 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 +0.03 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.06 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.73 +0.07 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 +0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 +0.04 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.91 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.75 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 -0.02 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.28 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 +0.04 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 -0.01 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.05 +0.04 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.99 +0.02 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.95 +0.01 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.91 0.00 0 0 0 0
TOTAL PUT 322 4,097 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.31
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.02 84 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 +0.02 85 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 +0.02 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 +0.02 82 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.39 +0.02 85 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.36 +0.02 86 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.33 +0.02 86 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.30 +0.02 85 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 +0.01 79 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.24 +0.02 81 0 0 0
30MAR26 1.30 C 0.18 0.18 0.17 0.22 +0.02 82 37 52 +37
30MAR26 1.35 C 0.00 0.00 0.00 0.20 +0.02 82 0 51 0
30MAR26 1.40 C 0.15 0.15 0.15 0.18 +0.01 82 5 38 +5
30MAR26 1.45 C 0.13 0.16 0.13 0.16 +0.01 81 12 198 +8
30MAR26 1.50 C 0.12 0.12 0.11 0.15 +0.02 83 15 318 0
30MAR26 1.55 C 0.11 0.11 0.11 0.13 +0.01 81 5 22 +1
30MAR26 1.60 C 0.11 0.11 0.11 0.12 +0.01 82 5 33 +2
30MAR26 1.65 C 0.10 0.10 0.10 0.11 +0.01 83 6 767 +6
30MAR26 1.70 C 0.09 0.09 0.09 0.10 +0.01 83 10 171 +10
30MAR26 1.75 C 0.00 0.00 0.00 0.09 +0.01 83 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.08 +0.01 82 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.07 +0.01 81 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.06 +0.01 80 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.05 +0.01 78 0 2 0
30MAR26 2.00 C 0.04 0.04 0.04 0.04 +0.01 75 400 410 +369
30MAR26 2.10 C 0.00 0.00 0.00 0.03 +0.01 74 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.02 +0.01 71 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 +0.02 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 +0.02 83 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 +0.02 85 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.38 +0.02 83 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.36 +0.02 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.34 +0.02 85 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.32 +0.02 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.30 +0.02 84 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.28 +0.02 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.26 +0.01 83 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 +0.02 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.23 +0.01 83 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.22 +0.02 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.21 +0.02 85 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.19 +0.01 83 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.18 +0.01 83 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.17 +0.01 83 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 +0.01 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.15 +0.01 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 +0.01 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 +0.01 82 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 +0.01 84 0 0 0
TOTAL CALL 495 3,734 +438
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 90 0 20 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 90 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 89 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 86 0 145 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 89 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.01 85 0 167 0
30MAR26 1.10 P 0.12 0.12 0.12 0.11 0.00 85 300 394 +300
30MAR26 1.15 P 0.14 0.14 0.14 0.12 -0.02 80 7 532 +7
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 87 0 440 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.01 84 0 67 0
30MAR26 1.30 P 0.24 0.24 0.24 0.21 -0.01 86 20 289 +20
30MAR26 1.35 P 0.27 0.27 0.26 0.24 0.00 86 66 139 +62
30MAR26 1.40 P 0.30 0.30 0.30 0.27 -0.01 86 60 99 +60
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 88 0 10 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 87 0 821 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 89 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 +0.01 90 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.01 83 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 -0.01 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.01 83 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.01 83 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.02 82 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 -0.01 85 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.01 84 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 -0.02 81 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 -0.02 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.01 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.02 84 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 -0.02 80 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.20 -0.02 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.30 -0.01 88 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.89 -0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.01 86 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 85 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 85 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 83 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 0.00 84 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 0.00 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 0.00 84 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 83 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 -0.01 83 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 -0.01 83 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 0.00 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.01 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.01 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 -0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 -0.01 84 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 -0.01 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 -0.01 84 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 -0.01 84 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 -0.01 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 0.00 85 0 0 0
TOTAL PUT 453 6,179 +449
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 62.70
29JAN26 46.00 C 0.00 0.00 0.00 16.82 -0.29 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.82 -0.26 34 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.82 -0.29 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.82 -0.32 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.83 -0.25 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.33 -0.27 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.84 -0.29 16 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.37 -0.33 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.12 -0.28 17 0 15 0
29JAN26 62.50 C 1.32 1.34 1.32 1.32 -0.19 16 16 86 +16
29JAN26 65.00 C 0.41 0.41 0.40 0.39 -0.11 16 13 142 +3
29JAN26 67.50 C 0.09 0.09 0.09 0.08 -0.03 16 4 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.93 -0.28 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.93 -0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.89 -0.33 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.94 -0.28 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.95 -0.24 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.46 -0.26 14 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.00 -0.25 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.64 -0.34 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 3.57 -0.27 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 1.92 -0.18 16 0 27 0
26FEB26 65.00 C 0.83 0.83 0.83 0.87 -0.08 16 15 21 -15
26FEB26 67.50 C 0.32 0.32 0.32 0.34 -0.03 16 4 84 +4
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.05 -0.27 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.05 -0.31 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.06 -0.26 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.07 -0.32 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.08 -0.31 17 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.09 -0.32 17 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 10.46 -0.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 8.03 -0.62 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.08 -0.41 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.20 -0.25 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 2.61 -0.22 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 1.49 -0.11 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.80 -0.06 18 0 16 0
30MAR26 70.00 C 0.37 0.37 0.37 0.39 -0.04 18 2 2 +2
30MAR26 72.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.22 - 34 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 16.10 - 0 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 15.32 - 33 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 14.41 - 33 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 13.09 - 0 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 11.02 - 28 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 8.09 - 0 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 6.16 - 18 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 4.37 - 19 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 2.82 - 19 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 1.65 - 18 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.89 - 18 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.46 - 18 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.22 - 18 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.11 - 18 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 17.22 -0.25 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.10 -0.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.32 -0.20 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.41 -0.06 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.09 -0.42 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.02 +0.04 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.22 -0.63 13 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 6.34 -0.39 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 4.55 -0.15 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.18 -0.14 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.11 -0.08 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.31 -0.06 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.07 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 -0.01 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 0.00 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 0.00 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.22 -0.25 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.10 -0.42 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.32 -0.20 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.41 -0.16 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.09 -0.47 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.02 -0.37 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.64 -0.25 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.09 -0.10 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.54 +0.06 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.14 -0.04 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.14 -0.02 20 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.35 0.00 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.74 +0.01 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.27 +0.02 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 +0.01 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.22 -0.36 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.30 -0.32 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.36 -0.32 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.41 -0.33 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.51 -0.18 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.13 -0.37 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.23 -0.17 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.42 -0.18 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.06 -0.17 20 0 0 0
30DEC26 62.50 C 4.50 4.50 4.50 4.68 -0.16 19 8 8 +8
30DEC26 65.00 C 0.00 0.00 0.00 3.69 -0.14 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.88 -0.11 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.22 -0.09 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 1.69 -0.07 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.27 -0.06 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
TOTAL CALL 62 844 +18
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 50 0
29JAN26 60.00 P 0.24 0.29 0.24 0.24 +0.01 16 13 52 +13
29JAN26 62.50 P 0.90 1.00 0.90 1.01 +0.11 16 35 378 0
29JAN26 65.00 P 2.66 2.66 2.66 2.60 +0.25 16 2 213 0
29JAN26 67.50 P 4.70 4.70 4.70 4.87 +0.31 19 12 98 +12
29JAN26 70.00 P 0.00 0.00 0.00 7.52 +0.46 32 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 10.09 +0.54 41 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 12.67 +0.62 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.89 +0.34 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.82 +0.77 67 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.39 +0.84 75 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.92 +0.85 82 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.99 +0.44 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.45 +0.40 73 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.37 +0.82 96 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.17 +0.03 17 0 28 0
26FEB26 60.00 P 0.55 0.55 0.55 0.58 +0.06 17 2 40 0
26FEB26 62.50 P 0.00 0.00 0.00 1.47 +0.14 17 0 28 0
26FEB26 65.00 P 0.00 0.00 0.00 2.92 +0.22 16 0 41 0
26FEB26 67.50 P 0.00 0.00 0.00 4.97 +0.29 17 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 7.52 +0.46 24 0 0 -79
26FEB26 72.50 P 0.00 0.00 0.00 10.09 +0.54 31 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.67 +0.62 37 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.24 +0.69 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.82 +0.77 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.39 +0.84 56 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.92 +0.85 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.15 +0.60 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.45 +0.40 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.37 +0.82 71 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 7 0
30MAR26 60.00 P 1.10 1.10 1.10 1.05 +0.06 18 2 49 +2
30MAR26 62.50 P 0.00 0.00 0.00 2.02 +0.16 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 3.39 +0.20 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.22 +0.26 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 7.52 +0.39 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 10.09 +0.54 26 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.67 +0.62 31 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.24 +0.69 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.82 +0.77 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.39 +0.84 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.92 +0.84 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.15 +0.60 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.58 +0.52 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.37 +0.82 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.82 +0.77 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.05 - 19 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.22 - 18 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.55 - 18 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 1.15 - 18 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 2.10 - 19 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 3.32 - 18 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 4.95 - 17 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 6.89 - 17 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 9.47 - 22 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 11.86 - 24 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 13.57 - 0 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 16.24 - 0 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 19.23 - 33 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 21.57 - 32 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 23.63 - 0 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.46 +0.04 19 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.92 +0.08 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.63 +0.11 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.54 +0.09 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.83 +0.21 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 5.66 +0.47 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 7.59 +0.59 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.65 +0.65 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.86 +0.59 21 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 14.20 +0.70 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.59 +0.68 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.23 +0.87 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.57 +0.74 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.96 +0.63 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.44 +0.63 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.95 +0.71 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.17 +0.44 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.91 +0.68 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.09 +0.11 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.74 +0.14 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.61 +0.17 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.70 +0.19 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 5.04 +0.22 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.63 +0.25 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 8.42 +0.31 22 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 10.39 +0.36 23 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 12.53 +0.43 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.53 +0.29 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 17.14 +0.64 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.23 +0.43 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.90 +0.72 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.14 +0.52 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.57 +0.59 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.09 +0.82 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.42 +0.53 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 +0.02 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.27 +0.03 20 0 10 0
30DEC26 55.00 P 2.16 2.16 2.16 1.95 +0.05 20 15 19 +15
30DEC26 57.50 P 0.00 0.00 0.00 2.83 +0.06 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.94 +0.09 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.27 +0.11 20 0 0 0
30DEC26 65.00 P 6.65 6.65 6.65 6.63 -0.06 20 2 6 +2
30DEC26 67.50 P 0.00 0.00 0.00 8.58 +0.16 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.52 +0.18 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.55 +0.27 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.66 +0.20 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.14 +0.49 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.23 +0.30 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.90 +0.63 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.14 +0.40 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.57 +0.57 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.09 +0.62 28 0 0 0
TOTAL PUT 83 1,641 -35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 599.00
02JAN26 480.00 C 0.00 0.00 0.00 119.09 -1.04 93 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 109.09 -1.04 83 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 99.10 -1.04 81 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 89.10 -1.05 72 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 79.11 -1.04 67 0 0 0
02JAN26 530.00 C 73.56 73.56 73.56 69.12 -1.05 61 7 7 +7
02JAN26 540.00 C 0.00 0.00 0.00 59.14 -1.05 55 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 50.56 +0.34 85 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 39.21 -1.84 43 0 0 0
02JAN26 570.00 C 30.00 32.00 28.00 29.31 -1.97 36 70 40 +40
02JAN26 580.00 C 0.00 0.00 0.00 19.56 -0.56 30 0 39 0
02JAN26 590.00 C 11.18 11.18 11.18 9.98 -1.26 21 3 313 -3
02JAN26 600.00 C 2.10 4.50 1.65 2.71 -1.21 17 1,381 1,865 +350
02JAN26 610.00 C 0.40 0.89 0.36 0.55 -0.90 20 600 3,859 +212
02JAN26 620.00 C 0.06 0.20 0.06 0.09 -0.52 23 177 950 +10
02JAN26 630.00 C 0.00 0.00 0.00 0.02 -0.27 26 0 783 0
02JAN26 640.00 C 0.00 0.00 0.00 0.01 -0.15 31 0 206 0
02JAN26 650.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 50 0
02JAN26 660.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 25 0
02JAN26 670.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 119.22 -1.20 0 0 0 0
09JAN26 490.00 C 0.00 0.00 0.00 112.32 +0.65 92 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 102.40 -1.05 85 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 89.29 -1.16 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 81.87 -1.01 67 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 69.46 -3.14 30 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 59.62 -2.73 32 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 51.26 -0.64 42 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 41.23 +0.18 35 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 30.51 -0.77 24 0 0 0
09JAN26 580.00 C 0.00 0.00 0.00 20.78 -0.79 19 0 90 0
09JAN26 590.00 C 14.14 14.14 14.10 12.76 -0.79 18 24 104 +24
09JAN26 600.00 C 5.80 8.40 5.80 6.57 -0.58 18 370 1,065 +95
09JAN26 610.00 C 2.86 4.00 2.68 3.06 -0.67 18 388 1,175 +65
09JAN26 620.00 C 1.48 1.80 1.30 1.45 -0.43 20 121 745 +93
09JAN26 630.00 C 0.72 0.80 0.70 0.67 -0.29 21 49 282 +38
09JAN26 640.00 C 0.38 0.55 0.38 0.34 -0.16 23 77 208 +77
09JAN26 650.00 C 0.00 0.00 0.00 0.16 -0.10 24 0 15 0
09JAN26 660.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 11 0
09JAN26 670.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
09JAN26 680.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 5 0
09JAN26 690.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
09JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
09JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 150.14 -2.77 31 0 382 0
29JAN26 460.00 C 0.00 0.00 0.00 140.44 -0.76 42 0 179 0
29JAN26 470.00 C 130.00 130.41 130.00 130.23 -1.17 31 3 140 0
29JAN26 480.00 C 0.00 0.00 0.00 119.42 -1.83 0 0 61 0
29JAN26 490.00 C 0.00 0.00 0.00 112.32 -0.21 47 0 0 0
29JAN26 500.00 C 100.00 100.00 100.00 103.39 -0.06 48 2 2 +2
29JAN26 510.00 C 0.00 0.00 0.00 91.38 -2.76 34 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 81.87 -1.01 34 0 8 0
29JAN26 530.00 C 69.00 69.00 69.00 70.93 -2.90 24 500 500 +490
29JAN26 540.00 C 0.00 0.00 0.00 59.98 -2.37 0 0 84 0
29JAN26 550.00 C 0.00 0.00 0.00 53.52 -0.48 28 0 11 0
29JAN26 560.00 C 40.50 40.50 40.50 44.19 +0.79 25 2 387 0
29JAN26 570.00 C 0.00 0.00 0.00 33.60 -1.68 20 0 989 0
29JAN26 580.00 C 25.74 25.74 25.47 25.58 -0.80 19 32 616 +30
29JAN26 590.00 C 17.50 20.80 17.50 18.69 -0.55 19 114 453 +76
29JAN26 600.00 C 12.77 14.95 12.12 13.00 -0.60 18 16,880 17,773 +13,927
29JAN26 610.00 C 9.00 10.00 8.50 9.15 -0.55 19 1,802 7,023 +979
29JAN26 620.00 C 6.00 7.35 5.99 6.45 -0.48 20 2,071 10,279 +846
29JAN26 630.00 C 4.15 5.00 4.10 4.54 -0.39 21 617 10,999 +178
29JAN26 640.00 C 2.93 3.38 2.87 3.19 -0.32 22 552 8,649 -10
29JAN26 650.00 C 2.30 2.45 2.10 2.26 -0.25 23 268 11,646 +102
29JAN26 660.00 C 1.82 1.82 1.57 1.63 -0.18 24 480 9,688 -74
29JAN26 670.00 C 1.28 1.36 1.24 1.18 -0.19 25 245 5,286 +215
29JAN26 680.00 C 1.03 1.15 1.00 0.89 -0.14 26 112 4,468 +42
29JAN26 690.00 C 0.77 0.88 0.77 0.65 -0.12 26 13 2,053 +13
29JAN26 700.00 C 0.62 0.62 0.62 0.49 -0.09 27 4 7,744 0
29JAN26 710.00 C 0.66 0.66 0.66 0.37 -0.06 28 11 1,179 +11
29JAN26 720.00 C 0.47 0.47 0.47 0.28 -0.07 29 49 4,618 +49
29JAN26 730.00 C 0.42 0.42 0.42 0.22 -0.05 30 50 3,624 0
29JAN26 740.00 C 0.34 0.42 0.34 0.17 -0.05 31 35 3,570 +30
29JAN26 750.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 3,863 0
29JAN26 760.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,338 0
29JAN26 810.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 441 0
29JAN26 820.00 C 0.14 0.14 0.14 0.04 -0.01 38 5 279 -5
29JAN26 830.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 150.58 -2.33 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 141.31 -0.87 24 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 130.96 -5.42 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 122.07 -1.10 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 112.32 -1.71 29 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 104.93 +0.46 35 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 93.36 -0.78 28 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 82.64 -0.89 22 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 73.30 -2.41 22 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 64.49 -2.49 22 3 33 +2
26FEB26 550.00 C 56.21 56.21 56.21 55.35 -0.86 21 1 185 +1
26FEB26 560.00 C 0.00 0.00 0.00 47.09 -1.50 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 40.07 -0.08 22 0 100 0
26FEB26 580.00 C 32.00 32.00 32.00 31.83 -0.80 20 2 690 +2
26FEB26 590.00 C 0.00 0.00 0.00 25.57 -0.80 20 0 654 0
26FEB26 600.00 C 19.95 21.17 19.95 20.48 -0.37 20 123 1,841 +31
26FEB26 610.00 C 15.80 17.50 15.70 15.85 -0.65 20 209 1,729 +89
26FEB26 620.00 C 12.95 12.95 12.55 12.55 -0.53 21 165 2,754 +74
26FEB26 630.00 C 9.20 10.72 9.20 9.71 -0.53 21 599 1,667 +479
26FEB26 640.00 C 8.00 8.10 7.40 7.50 -0.55 21 194 1,801 +93
26FEB26 650.00 C 6.36 6.50 5.77 5.86 -0.50 22 288 1,646 +202
26FEB26 660.00 C 4.81 4.81 4.60 4.54 -0.45 22 90 3,988 -69
26FEB26 670.00 C 3.85 3.86 3.85 3.45 -0.40 23 120 4,505 -75
26FEB26 680.00 C 0.00 0.00 0.00 2.61 -0.35 23 0 2,031 0
26FEB26 690.00 C 2.47 2.52 2.47 1.98 -0.30 23 10 2,636 -10
26FEB26 700.00 C 0.00 0.00 0.00 1.50 -0.25 24 0 3,590 0
26FEB26 710.00 C 1.86 1.86 1.86 1.14 -0.21 24 10 8,518 0
26FEB26 720.00 C 1.60 1.60 1.60 0.86 -0.19 24 1 1,173 0
26FEB26 730.00 C 0.00 0.00 0.00 0.66 -0.15 25 0 745 0
26FEB26 740.00 C 0.00 0.00 0.00 0.50 -0.13 25 0 1,056 0
26FEB26 750.00 C 1.20 1.20 1.15 0.37 -0.12 25 8 2,829 +8
26FEB26 760.00 C 0.00 0.00 0.00 0.29 -0.10 26 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 541 0
26FEB26 800.00 C 0.44 0.60 0.44 0.10 -0.05 27 30 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 1,403 0
26FEB26 820.00 C 0.50 0.50 0.50 0.07 -0.03 28 5 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
26FEB26 860.00 C 0.41 0.41 0.41 0.03 -0.01 29 1 14 +1
26FEB26 870.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 31 0 125 0
26FEB26 920.00 C 0.17 0.17 0.17 0.01 0.00 32 16 740 -16
30MAR26 320.00 C 0.00 0.00 0.00 281.46 -5.57 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 275.70 +1.65 77 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 267.13 +5.94 79 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 256.25 0.00 72 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 242.43 -3.83 49 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 234.77 +3.27 60 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 222.74 -3.56 45 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 218.36 +6.90 65 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 202.93 -1.33 41 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 197.93 +2.70 58 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 187.05 +3.63 52 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 177.51 +7.21 50 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 167.32 +1.74 47 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 153.73 +0.82 33 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 141.31 -7.27 0 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 136.94 +0.18 38 0 280 0
30MAR26 480.00 C 0.00 0.00 0.00 126.94 -1.85 35 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 116.77 -2.28 32 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 107.30 -2.15 31 0 4,667 0
30MAR26 510.00 C 0.00 0.00 0.00 93.36 -3.48 17 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 87.86 -1.00 26 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 79.44 -0.80 26 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 66.67 -6.52 19 0 2,970 0
30MAR26 550.00 C 0.00 0.00 0.00 58.96 -5.91 20 0 3,057 0
30MAR26 560.00 C 55.00 55.00 55.00 52.70 -4.23 22 101 6,728 +101
30MAR26 570.00 C 0.00 0.00 0.00 47.59 -1.85 24 0 804 0
30MAR26 580.00 C 0.00 0.00 0.00 39.65 -0.85 22 0 10,196 0
30MAR26 590.00 C 34.30 34.30 34.30 33.60 -0.40 22 100 1,449 +100
30MAR26 600.00 C 28.12 29.70 28.12 28.47 -0.39 22 70 4,151 -30
30MAR26 610.00 C 24.20 24.20 24.15 23.94 -0.87 22 115 3,761 +100
30MAR26 620.00 C 20.26 20.50 20.00 20.30 -0.35 23 70 5,657 +16
30MAR26 630.00 C 17.00 18.00 16.60 16.87 -0.73 23 226 8,893 +117
30MAR26 640.00 C 14.79 15.00 14.21 13.88 -1.11 23 300 6,777 -180
30MAR26 650.00 C 12.36 12.76 11.66 11.29 -1.47 23 532 10,207 +230
30MAR26 660.00 C 10.00 10.70 9.90 9.11 -1.76 23 1,761 8,075 +402
30MAR26 670.00 C 8.50 8.71 8.35 7.30 -1.97 23 181 12,142 +149
30MAR26 680.00 C 7.17 7.17 7.16 5.81 -2.10 23 40 7,502 +25
30MAR26 690.00 C 6.09 6.09 6.09 4.60 -2.17 23 32 2,833 +32
30MAR26 700.00 C 5.25 5.45 5.13 3.62 -2.18 23 240 8,947 -9
30MAR26 710.00 C 0.00 0.00 0.00 2.83 -2.16 23 0 1,370 0
30MAR26 720.00 C 3.90 3.90 3.90 2.20 -2.13 23 200 13,050 -200
30MAR26 730.00 C 0.00 0.00 0.00 1.70 -2.03 23 0 3,640 0
30MAR26 740.00 C 3.24 3.24 3.24 1.31 -1.93 23 1 1,763 +1
30MAR26 750.00 C 0.00 0.00 0.00 1.01 -1.88 23 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 0.77 -1.82 23 0 1,267 0
30MAR26 770.00 C 2.40 2.40 2.40 0.59 -1.68 24 1 891 +1
30MAR26 780.00 C 0.00 0.00 0.00 0.44 -1.56 24 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.33 -1.38 24 0 6,532 0
30MAR26 800.00 C 1.80 1.80 1.80 0.25 -1.31 24 50 1,341 +50
30MAR26 810.00 C 0.00 0.00 0.00 0.18 -1.17 24 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.14 -1.06 24 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.10 -0.97 24 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.08 -0.89 24 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.06 -0.81 24 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.04 -0.75 24 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.03 -0.68 24 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.02 -0.65 24 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.59 23 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.54 24 0 114 0
30MAR26 910.00 C 0.70 0.70 0.70 0.01 -0.49 24 20 80 +20
30MAR26 920.00 C 0.70 0.70 0.63 0.01 -0.45 25 120 1,174 +120
29APR26 480.00 C 0.00 0.00 0.00 127.65 - 30 0 0 -
29APR26 490.00 C 0.00 0.00 0.00 119.15 - 30 0 0 -
29APR26 500.00 C 0.00 0.00 0.00 109.69 - 29 0 0 -
29APR26 510.00 C 0.00 0.00 0.00 100.46 - 27 0 0 -
29APR26 520.00 C 0.00 0.00 0.00 91.51 - 26 0 0 -
29APR26 530.00 C 0.00 0.00 0.00 82.89 - 26 0 0 -
29APR26 540.00 C 0.00 0.00 0.00 70.28 - 20 0 0 -
29APR26 550.00 C 0.00 0.00 0.00 66.79 - 24 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 58.20 - 23 0 0 -
29APR26 570.00 C 0.00 0.00 0.00 51.43 - 23 0 0 -
29APR26 580.00 C 0.00 0.00 0.00 44.66 - 22 0 0 -
29APR26 590.00 C 0.00 0.00 0.00 39.13 - 23 20 20 -
29APR26 600.00 C 0.00 0.00 0.00 34.07 - 23 20 20 -
29APR26 610.00 C 0.00 0.00 0.00 29.38 - 23 0 0 -
29APR26 620.00 C 0.00 0.00 0.00 25.37 - 23 0 0 -
29APR26 630.00 C 22.10 22.10 22.10 21.88 - 23 3 3 -
29APR26 640.00 C 0.00 0.00 0.00 18.58 - 23 0 0 -
29APR26 650.00 C 0.00 0.00 0.00 15.86 - 23 0 0 -
29APR26 660.00 C 13.95 13.95 13.95 13.39 - 23 2 2 -
29APR26 670.00 C 0.00 0.00 0.00 11.25 - 23 0 0 -
29APR26 680.00 C 10.80 11.00 10.20 9.43 - 23 575 575 -
29APR26 690.00 C 8.70 8.70 8.70 7.87 - 23 1 1 -
29APR26 700.00 C 8.22 8.22 8.22 6.55 - 24 1 1 -
29APR26 710.00 C 0.00 0.00 0.00 5.43 - 24 0 0 -
29APR26 720.00 C 6.19 6.30 6.19 4.49 - 24 35 35 -
29JUN26 380.00 C 0.00 0.00 0.00 224.71 -2.04 36 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 218.36 +6.90 45 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 205.38 -1.81 35 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 197.93 +2.70 39 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 187.05 +2.98 35 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 177.51 +2.63 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 167.32 -3.90 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 159.91 +6.79 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 150.21 -0.15 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 136.94 -3.54 25 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 130.94 +2.15 29 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 120.49 -3.01 27 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 113.16 -0.82 28 0 598 0
29JUN26 510.00 C 0.00 0.00 0.00 103.18 +1.34 26 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 94.43 +0.82 25 0 3,969 0
29JUN26 530.00 C 0.00 0.00 0.00 84.46 -1.26 23 0 738 0
29JUN26 540.00 C 0.00 0.00 0.00 76.03 -5.88 22 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 72.38 +1.44 25 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 65.90 -2.53 25 0 299 0
29JUN26 570.00 C 0.00 0.00 0.00 59.40 -0.90 24 0 551 0
29JUN26 580.00 C 53.90 53.90 53.90 52.86 -1.26 24 1 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 47.43 -1.25 24 0 3,550 0
29JUN26 600.00 C 42.50 42.50 42.50 42.67 -0.72 24 100 5,285 +100
29JUN26 610.00 C 0.00 0.00 0.00 38.18 -0.58 24 0 1,414 0
29JUN26 620.00 C 33.57 35.10 33.57 33.95 -0.03 24 171 5,193 -79
29JUN26 630.00 C 31.20 31.20 30.40 30.74 -0.34 24 5 1,726 0
29JUN26 640.00 C 27.77 27.77 27.00 26.30 -1.12 24 8 3,487 -1
29JUN26 650.00 C 24.74 24.74 24.30 23.94 -0.80 24 4 1,590 +1
29JUN26 660.00 C 21.60 21.60 21.60 21.05 -0.62 24 50 9,603 0
29JUN26 670.00 C 19.42 19.42 19.42 18.61 -0.63 24 2 1,548 +2
29JUN26 680.00 C 17.52 17.52 17.52 16.19 -0.66 24 3 23,946 +3
29JUN26 690.00 C 0.00 0.00 0.00 14.24 -0.56 24 0 311 0
29JUN26 700.00 C 13.54 13.54 13.54 12.41 -0.59 24 4 26,681 0
29JUN26 710.00 C 0.00 0.00 0.00 10.75 -0.49 25 0 1,597 0
29JUN26 720.00 C 10.86 10.86 10.86 9.42 -0.50 25 3 1,585 0
29JUN26 730.00 C 0.00 0.00 0.00 8.08 -0.53 25 0 1,197 0
29JUN26 740.00 C 0.00 0.00 0.00 7.05 -0.42 25 0 337 0
29JUN26 750.00 C 8.31 8.31 8.16 6.10 -0.44 25 300 5,221 0
29JUN26 760.00 C 0.00 0.00 0.00 5.19 -0.42 25 0 2,289 0
29JUN26 770.00 C 0.00 0.00 0.00 4.54 -0.35 25 0 935 0
29JUN26 780.00 C 0.00 0.00 0.00 3.89 -0.37 25 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 3.31 -0.32 25 0 108 0
29JUN26 800.00 C 5.30 5.30 5.30 2.88 -0.29 25 7 20,565 +7
29JUN26 810.00 C 0.00 0.00 0.00 2.39 -0.36 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.08 -0.26 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 1.76 -0.27 25 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 1.49 -0.22 25 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.25 -0.25 25 0 90 0
29JUN26 860.00 C 3.57 3.57 3.57 1.09 -0.16 25 30 33 +30
29JUN26 870.00 C 3.31 3.31 3.31 0.93 -0.16 25 30 32 +30
29JUN26 880.00 C 3.07 3.08 3.07 0.77 -0.17 25 60 60 +59
29JUN26 890.00 C 0.00 0.00 0.00 0.67 -0.11 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.58 -0.11 25 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.48 -0.12 25 0 34 0
29JUN26 920.00 C 2.38 2.60 2.38 0.42 -0.09 25 61 356 +61
29SEP26 400.00 C 0.00 0.00 0.00 208.20 +1.01 34 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 198.50 +1.28 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 190.99 -1.00 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 182.23 +2.55 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 173.03 +1.81 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 163.29 +4.69 31 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 150.21 -1.48 25 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 144.66 -1.87 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 137.86 +2.98 29 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 122.55 -2.77 22 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 120.52 +1.85 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 110.46 -0.98 25 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 106.21 +4.62 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 99.19 +4.26 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 92.18 +3.29 27 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 82.83 +0.81 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 74.71 -1.32 24 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 68.91 -4.51 24 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 65.96 -1.17 25 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 60.73 -1.17 25 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 57.12 -0.93 26 0 5,018 0
29SEP26 610.00 C 52.33 52.33 52.33 51.36 -0.97 25 1 862 +1
29SEP26 620.00 C 0.00 0.00 0.00 47.13 -0.97 25 0 336 0
29SEP26 630.00 C 0.00 0.00 0.00 43.44 -0.68 25 0 364 0
29SEP26 640.00 C 0.00 0.00 0.00 39.57 -0.93 25 0 603 0
29SEP26 650.00 C 0.00 0.00 0.00 36.38 -0.84 25 0 4,138 0
29SEP26 660.00 C 0.00 0.00 0.00 33.18 -0.81 25 0 1,289 0
29SEP26 670.00 C 30.55 30.69 30.55 30.48 -0.95 25 3 1,874 +1
29SEP26 680.00 C 28.30 28.30 28.30 27.99 -0.63 26 4 645 +1
29SEP26 690.00 C 0.00 0.00 0.00 25.79 -0.45 26 0 84 0
29SEP26 700.00 C 0.00 0.00 0.00 23.68 -0.37 26 0 306 0
29SEP26 710.00 C 0.00 0.00 0.00 21.76 -0.39 26 0 138 0
29SEP26 720.00 C 0.00 0.00 0.00 20.04 -0.24 26 0 609 0
29SEP26 730.00 C 0.00 0.00 0.00 18.57 -0.02 26 0 362 0
29SEP26 740.00 C 17.52 17.52 17.52 17.10 +0.19 27 1 516 0
29SEP26 750.00 C 0.00 0.00 0.00 15.52 +0.21 27 0 691 0
29SEP26 760.00 C 0.00 0.00 0.00 14.23 +0.14 27 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 13.18 +0.30 27 0 50 0
29SEP26 780.00 C 0.00 0.00 0.00 12.02 +0.36 27 0 1,143 0
29SEP26 790.00 C 0.00 0.00 0.00 10.93 +0.33 27 0 51 0
29SEP26 800.00 C 0.00 0.00 0.00 10.12 +0.37 27 0 266 0
29SEP26 810.00 C 0.00 0.00 0.00 9.31 +0.41 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 8.51 +0.46 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 7.48 +0.18 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 6.93 +0.20 27 0 208 0
29SEP26 850.00 C 7.50 7.50 7.50 6.41 +0.43 28 5 386 +5
29SEP26 860.00 C 0.00 0.00 0.00 5.89 +0.46 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.38 +0.50 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.89 +0.25 28 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 4.56 +0.41 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.22 +0.43 28 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 3.89 +0.35 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.57 +0.48 28 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 3.24 +0.37 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.02 +0.37 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.82 +0.39 29 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 2.62 +0.41 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.42 +0.43 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.22 +0.39 29 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 2.02 +0.32 29 0 10 0
29SEP26 1,000.00 C 3.80 3.90 3.80 1.95 +0.33 29 3 136 +3
30DEC26 400.00 C 215.00 215.00 214.00 214.73 -0.52 34 18 69 +18
30DEC26 410.00 C 0.00 0.00 0.00 204.30 -1.53 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 196.48 -0.07 32 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 187.47 +0.04 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 173.11 -0.74 25 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 169.58 -0.15 29 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 160.61 +0.56 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 152.37 -0.48 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 144.53 +3.80 28 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 136.94 +2.33 27 0 170 0
30DEC26 500.00 C 130.00 130.00 130.00 129.78 +0.31 28 1 290 +1
30DEC26 510.00 C 0.00 0.00 0.00 120.25 +1.00 26 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 112.18 -1.60 25 0 60 0
30DEC26 530.00 C 0.00 0.00 0.00 108.54 +0.09 27 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 101.54 -0.35 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 94.49 -1.45 26 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 86.87 +0.75 25 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 80.74 +1.20 25 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 77.09 -1.31 25 0 3 0
30DEC26 590.00 C 73.06 73.06 73.06 71.93 -1.13 25 1 247 +1
30DEC26 600.00 C 68.00 68.00 68.00 67.84 -0.34 26 1 3,013 0
30DEC26 610.00 C 65.00 65.00 65.00 62.67 -0.75 25 1 298 +1
30DEC26 620.00 C 0.00 0.00 0.00 58.17 -1.72 25 0 362 0
30DEC26 630.00 C 0.00 0.00 0.00 55.07 -0.43 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 50.33 -0.99 25 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 47.12 -0.63 26 0 309 0
30DEC26 660.00 C 44.44 44.44 44.44 43.71 -0.73 26 1 170 +1
30DEC26 670.00 C 0.00 0.00 0.00 40.40 -0.91 26 0 290 0
30DEC26 680.00 C 38.10 38.10 38.10 37.49 -0.67 26 60 142 0
30DEC26 690.00 C 36.20 36.20 36.20 34.38 -0.58 25 1 229 0
30DEC26 700.00 C 33.00 34.50 32.83 31.80 -0.39 25 56 763 0
30DEC26 710.00 C 0.00 0.00 0.00 29.35 -0.30 25 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 26.91 -0.20 25 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 24.58 -0.07 25 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 22.71 0.00 25 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 20.85 +0.10 25 0 63 0
30DEC26 760.00 C 0.00 0.00 0.00 18.98 +0.18 25 0 10 0
30DEC26 770.00 C 0.00 0.00 0.00 17.34 +0.24 25 0 2 0
30DEC26 780.00 C 0.00 0.00 0.00 15.96 +0.32 25 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 14.58 +0.39 25 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 13.20 +0.47 25 1 106 +1
30DEC26 810.00 C 0.00 0.00 0.00 12.03 +0.44 25 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 11.04 +0.51 25 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 10.05 +0.57 25 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 9.06 +0.64 25 0 7 0
30DEC26 850.00 C 0.00 0.00 0.00 8.21 +0.54 25 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 7.31 +0.38 25 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.64 +0.45 25 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.98 +0.68 25 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 5.35 +0.54 25 0 0 0
30DEC26 900.00 C 9.00 9.00 9.00 4.91 +0.58 25 5 70 +5
30DEC26 910.00 C 0.00 0.00 0.00 4.47 +0.63 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 4.02 +0.67 25 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 3.58 +0.54 25 0 35 0
30DEC26 940.00 C 0.00 0.00 0.00 3.25 +0.53 25 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 2.96 +0.53 25 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 2.67 +0.46 25 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 2.42 +0.43 25 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 2.22 +0.39 25 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 2.02 +0.32 25 0 20 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.95 +0.33 25 0 58 0
TOTAL CALL 34,808 529,246 +20,018
02JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 0.02 0.00 68 0 20 0
02JAN26 530.00 P 0.01 0.01 0.01 0.03 0.00 62 150 157 +150
02JAN26 540.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 55 0
02JAN26 570.00 P 0.00 0.00 0.00 0.20 -0.07 36 0 118 0
02JAN26 580.00 P 0.00 0.00 0.00 0.44 -0.13 30 0 589 0
02JAN26 590.00 P 1.00 1.02 0.29 1.16 -0.23 24 1,464 1,893 +919
02JAN26 600.00 P 4.50 5.50 2.10 3.60 -0.17 17 2,459 1,716 -45
02JAN26 610.00 P 13.50 13.50 9.98 11.45 +0.37 20 18 896 -6
02JAN26 620.00 P 21.63 24.00 21.63 21.05 +0.59 23 3 99 -143
02JAN26 630.00 P 29.45 29.45 29.45 31.06 +0.52 33 170 41 -172
02JAN26 640.00 P 0.00 0.00 0.00 41.07 +0.28 42 0 0 0
02JAN26 650.00 P 0.00 0.00 0.00 51.04 +0.42 48 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 61.39 +0.78 72 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 71.00 +0.40 0 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 81.39 +0.80 89 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 91.39 +0.81 98 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 101.02 +0.45 81 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 111.38 +0.82 114 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 121.03 +0.47 96 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 132.46 +1.91 160 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 0.12 +0.09 34 0 2 0
09JAN26 540.00 P 0.23 0.23 0.18 0.20 +0.14 32 8 18 +8
09JAN26 550.00 P 0.22 0.22 0.22 0.33 +0.18 29 20 30 +20
09JAN26 560.00 P 0.34 0.34 0.34 0.57 +0.22 27 16 18 +16
09JAN26 570.00 P 0.62 0.62 0.62 1.04 +0.31 24 10 177 0
09JAN26 580.00 P 1.52 1.57 1.00 1.92 +0.32 22 69 362 -18
09JAN26 590.00 P 3.36 3.82 2.50 3.61 +0.23 19 441 15,584 +341
09JAN26 600.00 P 8.50 8.50 6.11 6.80 -0.20 17 614 1,477 +470
09JAN26 610.00 P 14.50 14.50 14.50 13.86 +0.55 19 9 351 +9
09JAN26 620.00 P 0.00 0.00 0.00 22.06 +0.29 20 0 11 0
09JAN26 630.00 P 29.99 29.99 29.99 31.51 +0.01 22 170 243 +170
09JAN26 640.00 P 0.00 0.00 0.00 41.51 +0.34 27 0 0 0
09JAN26 650.00 P 0.00 0.00 0.00 51.17 +0.08 28 0 0 0
09JAN26 660.00 P 0.00 0.00 0.00 62.83 +2.22 47 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 71.00 +0.40 0 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 81.39 +0.80 45 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 91.39 -1.31 49 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 101.02 +0.45 43 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 113.68 +2.90 78 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 121.03 -2.25 51 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 32 0 899 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 318 0
29JAN26 480.00 P 0.23 0.34 0.23 0.04 +0.03 29 1,212 1,373 +1,081
29JAN26 490.00 P 0.00 0.00 0.00 0.07 +0.05 28 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 530 0
29JAN26 510.00 P 0.00 0.00 0.00 0.21 +0.14 26 0 1,438 0
29JAN26 520.00 P 0.00 0.00 0.00 0.36 +0.21 25 0 796 0
29JAN26 530.00 P 0.62 0.62 0.62 0.61 +0.30 25 18 1,096 0
29JAN26 540.00 P 0.90 0.98 0.89 0.95 +0.34 23 123 7,909 +60
29JAN26 550.00 P 1.37 1.40 1.18 1.54 +0.42 23 217 3,433 +189
29JAN26 560.00 P 2.00 2.27 1.92 2.44 +0.43 22 401 6,972 +196
29JAN26 570.00 P 3.50 3.60 2.73 3.77 +0.40 21 1,958 7,586 +415
29JAN26 580.00 P 5.22 5.80 4.66 5.79 +0.57 20 1,976 13,185 +542
29JAN26 590.00 P 8.65 9.18 7.43 8.60 -0.01 19 1,185 10,298 -126
29JAN26 600.00 P 12.70 14.10 11.03 13.00 +0.30 19 4,383 41,909 +4,180
29JAN26 610.00 P 19.53 20.00 17.65 18.95 +0.10 19 456 5,674 +10
29JAN26 620.00 P 26.50 27.24 25.40 27.12 +0.55 22 19 9,735 +12
29JAN26 630.00 P 33.50 35.03 33.50 34.06 +0.56 20 7 2,472 -5
29JAN26 640.00 P 43.90 43.90 43.90 42.96 +0.11 22 1 3,579 0
29JAN26 650.00 P 52.00 52.00 52.00 53.82 +1.63 27 1 3,624 0
29JAN26 660.00 P 61.80 61.80 61.80 63.55 +2.70 30 2 2,979 -2
29JAN26 670.00 P 0.00 0.00 0.00 71.35 +0.75 25 0 890 0
29JAN26 680.00 P 80.60 80.60 80.60 83.58 +2.99 36 10 226 +10
29JAN26 690.00 P 91.90 91.90 91.90 93.77 +1.07 40 1 5 -1
29JAN26 700.00 P 100.70 100.70 100.70 104.03 +3.46 44 10 136 0
29JAN26 710.00 P 0.00 0.00 0.00 113.68 +2.90 45 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 122.09 -1.19 42 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 132.46 +1.91 46 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 142.29 +2.29 47 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 155.53 +5.53 62 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 162.96 -0.74 55 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 176.13 +6.13 69 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 181.36 +1.36 50 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 191.02 -1.86 46 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 204.19 +4.19 70 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 211.22 +1.22 54 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 222.59 +1.76 67 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 233.36 +2.46 73 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 244.10 +4.10 78 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 253.57 +3.57 78 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 265.51 +3.58 88 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 275.58 +5.58 90 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 285.28 +5.28 91 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 291.00 +0.24 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 301.09 -1.17 67 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 311.00 +1.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 323.24 +3.24 89 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 271 0
26FEB26 460.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
26FEB26 480.00 P 0.58 0.79 0.57 0.14 +0.05 23 1,431 1,432 +1,385
26FEB26 490.00 P 0.00 0.00 0.00 0.24 +0.07 23 0 149 0
26FEB26 500.00 P 0.99 0.99 0.99 0.41 +0.09 23 5 382 0
26FEB26 510.00 P 1.26 1.26 1.23 0.68 +0.14 23 34 1,029 0
26FEB26 520.00 P 0.00 0.00 0.00 1.10 +0.16 22 0 499 0
26FEB26 530.00 P 2.05 2.10 2.05 1.73 +0.21 22 114 1,565 +110
26FEB26 540.00 P 2.66 2.90 2.66 2.64 +0.25 22 19 1,542 +3
26FEB26 550.00 P 3.69 4.05 3.55 3.71 +0.08 21 72 2,205 +59
26FEB26 560.00 P 5.35 5.60 4.98 5.32 +0.17 21 184 3,144 +69
26FEB26 570.00 P 7.58 7.77 6.91 7.48 +0.29 21 233 3,358 -34
26FEB26 580.00 P 10.55 10.85 9.80 10.28 -0.16 20 1,806 4,895 +995
26FEB26 590.00 P 13.80 14.66 12.60 14.20 +0.48 20 495 7,899 +79
26FEB26 600.00 P 19.10 19.20 17.96 18.70 +0.17 20 202 8,122 +106
26FEB26 610.00 P 25.50 25.50 23.06 24.92 +0.86 21 363 3,279 +61
26FEB26 620.00 P 30.30 30.30 30.30 30.94 +0.48 21 1 2,759 0
26FEB26 630.00 P 0.00 0.00 0.00 38.13 -0.72 21 0 1,339 0
26FEB26 640.00 P 0.00 0.00 0.00 46.29 +0.56 22 0 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 54.38 +1.74 22 0 2,645 0
26FEB26 660.00 P 0.00 0.00 0.00 63.55 -0.08 23 0 6,531 0
26FEB26 670.00 P 0.00 0.00 0.00 72.36 +0.73 22 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 84.19 +0.78 29 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 94.09 +0.86 31 0 141 0
26FEB26 700.00 P 0.00 0.00 0.00 104.03 +3.46 33 0 91 0
26FEB26 710.00 P 0.00 0.00 0.00 113.68 +2.90 34 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 122.09 -1.19 32 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 132.46 +1.91 35 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 145.23 +5.23 44 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 155.53 +5.53 46 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 162.96 -0.74 42 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 176.13 +3.07 51 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 181.36 +1.36 38 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 191.19 -1.69 39 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 204.19 +4.19 52 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 211.22 +0.65 42 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 222.59 -0.56 50 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 233.36 +2.46 54 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 244.10 +1.95 58 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 253.57 +3.57 58 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 265.51 +3.58 65 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 275.58 +5.58 67 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 285.28 +5.28 68 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 291.00 +0.24 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 301.09 -1.17 52 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 311.00 +1.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 323.24 +3.24 67 0 0 0
30MAR26 320.00 P 0.26 0.26 0.26 0.01 0.00 39 150 4,840 +150
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 867 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,054 0
30MAR26 370.00 P 0.46 0.46 0.46 0.01 -0.01 30 3 1,023 +3
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 665 0
30MAR26 390.00 P 0.56 0.56 0.56 0.01 -0.03 27 5 329 +5
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.09 24 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.14 22 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.03 -0.20 23 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.06 -0.27 23 0 1,881 0
30MAR26 450.00 P 0.99 1.11 0.99 0.11 -0.38 23 27 2,067 0
30MAR26 460.00 P 0.00 0.00 0.00 0.20 -0.48 23 0 3,322 0
30MAR26 470.00 P 0.00 0.00 0.00 0.34 -0.62 23 0 1,637 0
30MAR26 480.00 P 1.65 1.70 1.65 0.56 -0.78 23 436 1,727 +50
30MAR26 490.00 P 0.00 0.00 0.00 0.89 -0.94 23 0 3,640 0
30MAR26 500.00 P 2.45 2.47 2.45 1.36 -1.00 23 120 9,820 +110
30MAR26 510.00 P 0.00 0.00 0.00 2.02 -1.05 23 0 6,456 0
30MAR26 520.00 P 3.80 3.90 3.80 2.96 -1.09 23 21 6,142 +21
30MAR26 530.00 P 4.82 4.95 4.72 4.22 -0.98 23 36 5,960 +2
30MAR26 540.00 P 6.31 6.33 5.90 5.83 -0.89 23 1,201 7,273 +66
30MAR26 550.00 P 8.05 8.12 7.75 7.84 -0.72 23 94 8,465 +94
30MAR26 560.00 P 10.06 10.50 10.06 10.12 -0.58 23 918 9,893 +538
30MAR26 570.00 P 12.83 13.40 12.45 12.59 -0.72 22 275 9,053 +140
30MAR26 580.00 P 16.16 16.77 15.70 16.25 -0.19 22 312 11,107 -110
30MAR26 590.00 P 20.88 20.88 19.65 20.20 -0.10 22 273 6,121 +242
30MAR26 600.00 P 26.00 26.00 23.60 25.00 -0.07 22 630 12,798 +567
30MAR26 610.00 P 31.50 31.50 29.50 30.38 -1.23 22 194 9,869 +160
30MAR26 620.00 P 0.00 0.00 0.00 36.50 -1.20 22 0 4,973 0
30MAR26 630.00 P 43.50 43.50 43.50 42.97 -0.18 22 19 2,802 0
30MAR26 640.00 P 50.20 50.20 50.00 50.79 +0.95 23 100 1,302 +92
30MAR26 650.00 P 0.00 0.00 0.00 56.39 -2.00 21 0 14,738 0
30MAR26 660.00 P 0.00 0.00 0.00 64.17 -5.14 20 0 10,581 0
30MAR26 670.00 P 0.00 0.00 0.00 76.80 +1.02 26 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 84.19 +0.78 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 95.20 +0.88 27 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 104.03 -0.35 27 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 114.67 +2.75 30 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 122.09 -1.19 27 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 132.46 -2.39 29 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 145.23 +4.60 36 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 155.53 +5.15 38 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 162.96 -0.74 35 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 176.13 +3.07 43 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 181.36 -2.66 33 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 196.47 +3.36 46 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 204.19 +4.19 43 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 216.76 +1.92 50 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 223.08 -0.93 44 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 233.36 +2.46 46 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 244.10 -0.36 49 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 253.57 -1.42 49 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 265.51 +3.58 54 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 275.58 -0.13 55 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 285.28 +5.28 56 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 291.00 -1.98 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 306.69 +4.43 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 311.00 +1.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 323.24 +3.24 56 0 0 0
29APR26 480.00 P 2.40 2.60 2.40 1.16 - 23 27 27 -
29APR26 490.00 P 0.00 0.00 0.00 1.71 - 23 0 0 -
29APR26 500.00 P 0.00 0.00 0.00 2.44 - 23 0 0 -
29APR26 510.00 P 0.00 0.00 0.00 3.40 - 23 0 0 -
29APR26 520.00 P 5.60 5.70 5.60 4.71 - 23 4 4 -
29APR26 530.00 P 6.98 7.09 6.98 6.31 - 23 5 5 -
29APR26 540.00 P 8.85 8.85 8.30 8.22 - 23 804 804 -
29APR26 550.00 P 11.07 11.07 10.83 10.48 - 23 6 6 -
29APR26 560.00 P 13.80 13.80 13.80 13.05 - 22 3 3 -
29APR26 570.00 P 0.00 0.00 0.00 16.21 - 22 0 0 -
29APR26 580.00 P 0.00 0.00 0.00 19.71 - 22 0 0 -
29APR26 590.00 P 24.00 24.00 24.00 24.00 - 22 21 21 -
29APR26 600.00 P 28.88 30.20 27.50 28.76 - 22 122 122 -
29APR26 610.00 P 34.91 34.91 34.91 34.09 - 22 30 30 -
29APR26 620.00 P 42.00 42.00 42.00 40.18 - 22 3 3 -
29APR26 630.00 P 0.00 0.00 0.00 46.93 - 23 0 0 -
29APR26 640.00 P 0.00 0.00 0.00 54.20 - 23 0 0 -
29APR26 650.00 P 0.00 0.00 0.00 62.12 - 24 0 0 -
29APR26 660.00 P 0.00 0.00 0.00 66.82 - 21 0 0 -
29APR26 670.00 P 0.00 0.00 0.00 79.27 - 25 0 0 -
29APR26 680.00 P 0.00 0.00 0.00 84.19 - 22 0 0 -
29APR26 690.00 P 0.00 0.00 0.00 95.20 - 25 0 0 -
29APR26 700.00 P 0.00 0.00 0.00 104.03 - 25 0 0 -
29APR26 710.00 P 0.00 0.00 0.00 115.69 - 28 0 0 -
29APR26 720.00 P 0.00 0.00 0.00 125.39 - 30 0 0 -
29JUN26 380.00 P 1.38 1.38 1.30 0.08 -0.11 24 3 2,128 +3
29JUN26 390.00 P 0.00 0.00 0.00 0.13 -0.16 24 0 525 0
29JUN26 400.00 P 1.60 1.70 1.60 0.22 -0.20 24 12 1,318 +12
29JUN26 410.00 P 0.00 0.00 0.00 0.33 -0.26 24 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.50 -0.35 24 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.75 -0.46 24 0 600 0
29JUN26 440.00 P 0.00 0.00 0.00 1.08 -0.56 24 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.51 -0.69 24 0 1,435 0
29JUN26 460.00 P 4.05 4.05 4.05 2.18 -0.67 24 2 1,287 +2
29JUN26 470.00 P 0.00 0.00 0.00 2.92 -0.84 24 0 205 0
29JUN26 480.00 P 5.32 5.32 5.32 3.90 -0.85 24 20 2,686 +20
29JUN26 490.00 P 0.00 0.00 0.00 5.12 -0.94 24 0 2,444 0
29JUN26 500.00 P 7.80 7.90 7.59 6.50 -1.02 24 64 3,847 -13
29JUN26 510.00 P 9.29 9.29 9.29 8.33 -0.96 24 1 5,034 0
29JUN26 520.00 P 11.36 11.36 10.67 10.33 -0.39 24 66 5,343 +45
29JUN26 530.00 P 13.21 13.21 13.21 12.79 -0.47 24 45 2,949 +38
29JUN26 540.00 P 0.00 0.00 0.00 15.18 -0.28 24 0 3,396 0
29JUN26 550.00 P 18.40 18.95 17.86 18.25 -0.23 24 453 5,068 +408
29JUN26 560.00 P 21.01 21.80 21.01 21.52 -0.02 24 56 8,314 +45
29JUN26 570.00 P 0.00 0.00 0.00 25.38 +0.09 24 0 3,847 0
29JUN26 580.00 P 29.97 29.97 29.97 29.18 +0.13 23 40 6,087 0
29JUN26 590.00 P 33.64 34.20 33.64 33.93 +0.19 24 102 2,426 +48
29JUN26 600.00 P 39.00 39.60 37.00 38.81 -0.46 23 83 6,285 +61
29JUN26 610.00 P 0.00 0.00 0.00 44.25 +0.15 24 0 2,399 0
29JUN26 620.00 P 49.00 49.00 49.00 49.94 -0.56 23 3 4,204 -3
29JUN26 630.00 P 0.00 0.00 0.00 56.34 +1.01 24 0 1,525 0
29JUN26 640.00 P 62.61 62.61 62.61 62.89 +0.28 24 10 2,148 +10
29JUN26 650.00 P 0.00 0.00 0.00 69.80 +0.28 24 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 76.37 -0.53 23 0 6,121 0
29JUN26 670.00 P 0.00 0.00 0.00 84.56 -2.48 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 92.51 -2.42 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 100.57 -2.60 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 109.37 +2.25 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 120.81 +0.61 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 126.85 +1.68 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 135.97 -2.19 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 146.55 +0.94 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 155.53 +0.22 28 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 163.29 -0.41 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 176.13 +0.07 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 182.79 -1.23 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 196.47 +3.33 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 204.19 +1.35 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 216.76 +1.92 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 225.54 +1.53 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 234.82 +3.92 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 244.10 -1.61 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 254.27 -0.72 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 265.51 +3.58 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 275.58 -0.13 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 285.28 +5.28 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 291.26 -1.72 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 306.69 +4.43 45 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 311.09 +0.66 35 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 323.24 +2.48 42 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.39 -0.37 26 0 1,030 0
29SEP26 410.00 P 0.00 0.00 0.00 1.82 -0.35 26 0 9 0
29SEP26 420.00 P 0.00 0.00 0.00 2.39 -0.41 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.04 -0.44 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.89 -0.51 26 0 1 0
29SEP26 450.00 P 6.28 6.28 6.28 4.97 -0.52 26 20 92 +20
29SEP26 460.00 P 0.00 0.00 0.00 6.20 -0.61 26 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 7.56 -0.58 26 0 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 9.18 -0.37 26 0 1,771 0
29SEP26 490.00 P 0.00 0.00 0.00 11.03 -0.62 26 0 1,453 0
29SEP26 500.00 P 13.00 13.00 13.00 13.08 +0.12 26 1 2,892 +1
29SEP26 510.00 P 15.56 15.56 15.56 15.08 -0.49 25 5 752 +5
29SEP26 520.00 P 0.00 0.00 0.00 17.54 -0.33 25 0 1,560 0
29SEP26 530.00 P 0.00 0.00 0.00 20.28 -0.19 25 0 494 0
29SEP26 540.00 P 0.00 0.00 0.00 23.25 -0.13 25 0 863 0
29SEP26 550.00 P 26.92 26.92 26.60 26.34 -0.24 25 51 2,308 +1
29SEP26 560.00 P 30.00 30.50 30.00 30.29 +0.11 25 22 1,210 +20
29SEP26 570.00 P 0.00 0.00 0.00 34.09 -0.09 25 0 487 0
29SEP26 580.00 P 0.00 0.00 0.00 38.41 -0.12 24 0 1,616 0
29SEP26 590.00 P 0.00 0.00 0.00 43.15 +0.18 25 0 485 0
29SEP26 600.00 P 0.00 0.00 0.00 48.26 +0.20 25 0 11,473 0
29SEP26 610.00 P 0.00 0.00 0.00 53.44 +0.12 24 0 886 0
29SEP26 620.00 P 0.00 0.00 0.00 59.22 -0.62 25 0 369 0
29SEP26 630.00 P 0.00 0.00 0.00 65.34 +0.16 24 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 71.89 +0.35 25 0 527 0
29SEP26 650.00 P 0.00 0.00 0.00 81.49 +4.33 26 0 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 89.25 +4.97 27 0 964 0
29SEP26 670.00 P 0.00 0.00 0.00 92.58 -0.13 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 101.51 -1.28 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 108.94 +0.58 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 113.43 -0.23 24 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 124.16 -2.74 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 136.72 +0.82 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 141.42 +0.49 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.55 +0.94 24 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 156.67 -0.17 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 167.49 -3.80 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 176.48 -1.83 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 183.00 -4.06 24 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 196.47 -0.44 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 208.47 +2.75 31 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 216.76 +1.92 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 225.54 -0.50 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 237.06 +6.16 33 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 244.10 -1.61 31 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 254.27 -1.60 32 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 265.51 +0.53 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 276.52 +0.81 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 285.28 +1.11 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 291.75 -1.23 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 306.69 +1.36 38 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 311.09 -1.86 31 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 323.24 -0.09 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 331.63 -2.18 34 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 346.39 +0.90 41 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 351.00 -0.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 361.00 -2.16 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 371.13 -2.22 35 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 381.46 -2.01 37 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 391.00 -4.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 402.04 +2.04 39 0 0 0
30DEC26 400.00 P 5.00 5.25 5.00 2.47 +0.71 25 111 593 +111
30DEC26 410.00 P 0.00 0.00 0.00 3.06 +0.87 25 0 2 0
30DEC26 420.00 P 6.30 6.55 6.30 3.99 +1.02 25 7 35 +7
30DEC26 430.00 P 7.25 7.25 7.25 4.98 +1.12 25 4 77 +4
30DEC26 440.00 P 0.00 0.00 0.00 6.10 +1.20 25 0 5 0
30DEC26 450.00 P 10.58 10.58 9.54 7.49 +1.32 25 95 157 +50
30DEC26 460.00 P 0.00 0.00 0.00 8.91 +1.28 25 0 15 0
30DEC26 470.00 P 12.00 12.00 12.00 10.80 +1.47 25 2 61 +1
30DEC26 480.00 P 0.00 0.00 0.00 12.70 +1.38 25 0 28 0
30DEC26 490.00 P 13.46 16.30 13.46 14.98 +1.52 25 53 425 +53
30DEC26 500.00 P 18.00 18.50 18.00 17.48 +1.42 25 61 500 +47
30DEC26 510.00 P 0.00 0.00 0.00 20.07 +1.35 25 0 218 0
30DEC26 520.00 P 0.00 0.00 0.00 23.03 +1.11 25 0 683 0
30DEC26 530.00 P 26.00 26.00 26.00 26.36 +1.09 25 2 198 0
30DEC26 540.00 P 0.00 0.00 0.00 29.40 +0.54 25 0 726 0
30DEC26 550.00 P 0.00 0.00 0.00 32.66 -0.07 25 0 285 0
30DEC26 560.00 P 36.50 36.50 36.50 36.50 -0.35 25 10 458 0
30DEC26 570.00 P 0.00 0.00 0.00 40.59 -0.38 25 0 370 0
30DEC26 580.00 P 0.00 0.00 0.00 44.99 -0.68 25 0 1,347 0
30DEC26 590.00 P 50.00 50.00 50.00 50.11 -0.23 25 10 413 +10
30DEC26 600.00 P 55.20 55.66 54.91 54.48 -0.76 25 8 11,674 0
30DEC26 610.00 P 0.00 0.00 0.00 60.23 -0.26 25 0 295 0
30DEC26 620.00 P 0.00 0.00 0.00 66.17 -0.06 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 71.83 -0.53 25 0 194 0
30DEC26 640.00 P 0.00 0.00 0.00 78.31 +0.24 25 0 5 0
30DEC26 650.00 P 0.00 0.00 0.00 82.61 +0.06 24 0 137 0
30DEC26 660.00 P 0.00 0.00 0.00 89.73 -2.15 24 0 104 0
30DEC26 670.00 P 0.00 0.00 0.00 99.74 +1.48 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 106.00 -2.37 25 0 51 0
30DEC26 690.00 P 0.00 0.00 0.00 114.03 +0.29 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 123.94 +4.76 27 0 11,253 0
30DEC26 710.00 P 0.00 0.00 0.00 126.68 -0.92 24 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 138.08 +2.18 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.42 +0.49 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 154.89 +3.43 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 162.51 -1.44 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 170.87 -0.42 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 177.16 -4.23 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 191.74 +1.33 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 196.47 -1.51 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 208.47 +2.75 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 216.76 +1.55 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 225.54 -0.50 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 237.06 +4.28 30 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 245.52 -0.19 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 254.27 -1.60 29 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 265.51 +0.53 31 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 276.52 +0.81 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 285.28 +1.11 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 294.13 -1.23 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 306.69 +1.36 35 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 311.83 -1.12 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.24 -0.09 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 331.63 -2.18 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 346.39 +0.90 37 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 356.15 +4.35 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 361.23 -1.93 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 375.87 +2.52 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 381.73 -1.74 34 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 391.20 -4.40 33 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 405.44 +1.96 40 0 0 0
TOTAL PUT 29,821 565,666 +14,249
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 89.90
29JAN26 62.50 C 0.00 0.00 0.00 27.45 -2.11 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.06 -2.02 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.57 -2.02 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.08 -2.03 31 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.59 -2.00 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.11 -1.99 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.04 -2.03 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 10.27 -2.29 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 8.19 -1.71 30 0 60 0
29JAN26 85.00 C 5.98 6.10 5.98 6.10 -1.60 28 21 30 +15
29JAN26 87.50 C 0.00 0.00 0.00 4.34 -1.31 28 0 51 0
29JAN26 90.00 C 0.00 0.00 0.00 2.86 -1.06 27 0 111 0
29JAN26 92.50 C 1.62 1.62 1.62 1.76 -0.89 27 15 88 +15
29JAN26 95.00 C 1.19 1.19 0.95 1.01 -0.61 26 8 103 -6
29JAN26 97.50 C 0.49 0.54 0.49 0.56 -0.40 27 17 190 +10
29JAN26 100.00 C 0.24 0.25 0.24 0.29 -0.24 27 15 244 +15
29JAN26 102.50 C 0.11 0.11 0.11 0.15 -0.13 27 1 879 -1
29JAN26 105.00 C 0.05 0.08 0.05 0.06 -0.08 26 28 850 -18
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.71 -2.00 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.16 -2.07 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.65 -2.09 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.64 -2.25 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.36 -1.45 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.52 -1.86 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.53 -1.54 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.27 -1.84 32 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 9.00 -1.58 28 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 7.23 -1.11 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 5.58 -1.24 28 0 69 0
26FEB26 90.00 C 0.00 0.00 0.00 4.18 -1.05 28 0 60 0
26FEB26 92.50 C 0.00 0.00 0.00 3.04 -0.88 28 0 102 0
26FEB26 95.00 C 0.00 0.00 0.00 2.16 -0.72 27 0 181 0
26FEB26 97.50 C 1.37 1.40 1.37 1.46 -0.61 27 45 68 +8
26FEB26 100.00 C 0.90 0.94 0.90 0.99 -0.44 27 7 169 +1
26FEB26 102.50 C 0.56 0.56 0.56 0.65 -0.31 27 1 326 +1
26FEB26 105.00 C 0.00 0.00 0.00 0.42 -0.22 27 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.26 -0.15 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.10 -0.07 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.13 -2.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.88 -2.07 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.92 -1.14 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.77 -1.87 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.05 -1.90 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.71 -2.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.42 -1.87 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.08 -1.66 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.93 -1.96 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 18.36 -2.11 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.23 -2.26 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.42 -0.86 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.38 -1.63 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 9.88 -1.94 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.66 -0.98 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.14 -1.18 31 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 5.79 -1.05 31 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 4.64 -0.91 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 3.69 -0.77 30 0 198 0
30MAR26 97.50 C 0.00 0.00 0.00 2.89 -0.67 30 0 115 0
30MAR26 100.00 C 0.00 0.00 0.00 2.23 -0.61 30 0 117 0
30MAR26 102.50 C 1.66 1.66 1.66 1.72 -0.50 30 2 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.31 -0.40 30 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 0.99 -0.31 30 0 289 0
30MAR26 110.00 C 0.00 0.00 0.00 0.71 -0.23 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.54 -0.20 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.40 -0.15 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.29 -0.10 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.21 -0.08 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 56 0
29APR26 70.00 C 0.00 0.00 0.00 20.93 - 28 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 19.01 - 33 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 16.59 - 29 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 14.42 - 28 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 12.92 - 31 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 10.97 - 30 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 9.13 - 29 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 7.91 - 30 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 6.76 - 31 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 5.53 - 30 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 4.56 - 30 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 3.72 - 30 0 0 -
29APR26 100.00 C 2.82 2.82 2.82 2.95 - 30 1 1 -
29APR26 102.50 C 0.00 0.00 0.00 2.37 - 30 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 1.89 - 30 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 1.50 - 30 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 1.22 - 30 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 0.95 - 30 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 0.74 - 30 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 28.37 -1.67 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.38 -1.10 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.38 -1.01 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.79 -1.32 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.99 -1.26 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.63 -1.38 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.47 -1.30 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.18 -0.63 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.50 -1.01 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.83 -0.78 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.37 -0.80 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.10 -1.07 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 6.95 -0.96 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 5.82 -0.98 30 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 4.93 -0.88 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.21 -0.74 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.57 -0.63 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.01 -0.56 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.54 -0.47 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.12 -0.42 31 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 1.83 -0.29 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.52 -0.32 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.26 -0.27 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.04 -0.24 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.86 -0.20 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.71 -0.17 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.58 -0.14 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.95 -1.86 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.74 -1.45 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.61 -1.82 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.90 -1.13 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.18 -0.59 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.39 -0.46 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.68 -0.81 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.37 -1.56 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.31 -0.69 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.44 -1.15 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.11 -1.23 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 9.98 -1.08 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.94 -1.02 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.98 -0.94 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 7.12 -0.87 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.31 -0.82 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 5.62 -0.72 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.94 -0.71 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.40 -0.58 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.87 -0.58 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.41 -0.50 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.11 -0.35 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.69 -0.46 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.39 -0.35 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.09 -0.35 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.82 -0.31 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.60 -0.26 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.90 -1.90 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.28 -1.34 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.40 -1.46 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.61 -1.51 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.11 -1.43 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.58 -1.38 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.18 -1.38 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.91 -1.25 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.69 -1.24 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.57 -1.14 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.54 -1.08 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.54 -1.06 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.69 -0.93 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.85 -0.93 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.11 -0.82 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.44 -0.77 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.76 -0.78 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.24 -0.63 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 4.86 -0.48 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.34 -0.47 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.93 -0.38 31 0 0 0
TOTAL CALL 161 6,481 +40
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 75.00 P 0.12 0.12 0.11 0.02 +0.01 27 22 82 +11
29JAN26 77.50 P 0.17 0.17 0.17 0.07 +0.04 27 15 49 +5
29JAN26 80.00 P 0.30 0.34 0.30 0.18 +0.09 27 21 107 +14
29JAN26 82.50 P 0.58 0.58 0.57 0.43 +0.20 27 11 125 +5
29JAN26 85.00 P 0.98 1.06 0.98 0.90 +0.37 27 25 130 +3
29JAN26 87.50 P 1.74 1.74 1.70 1.65 +0.58 27 33 230 +7
29JAN26 90.00 P 2.80 2.82 2.71 2.68 +0.75 27 23 194 +3
29JAN26 92.50 P 4.16 4.16 4.13 4.13 +1.08 26 22 69 0
29JAN26 95.00 P 0.00 0.00 0.00 5.84 +1.24 25 0 213 0
29JAN26 97.50 P 0.00 0.00 0.00 7.96 +1.50 26 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 10.39 +1.89 30 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 13.01 +2.28 38 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 15.55 +2.03 43 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.13 +2.36 50 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.70 +2.60 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.86 +2.26 52 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.85 +2.17 68 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.43 +2.83 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.28 +1.92 60 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.58 +2.98 85 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 70.00 P 0.16 0.16 0.16 0.04 +0.02 29 52 53 +52
26FEB26 72.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.18 +0.07 28 0 33 0
26FEB26 77.50 P 0.54 0.54 0.54 0.36 +0.13 28 2 64 0
26FEB26 80.00 P 0.82 0.82 0.82 0.67 +0.22 28 1 63 0
26FEB26 82.50 P 0.00 0.00 0.00 1.14 +0.35 28 10 172 +10
26FEB26 85.00 P 1.73 1.90 1.73 1.83 +0.50 28 31 89 +9
26FEB26 87.50 P 2.64 2.64 2.64 2.68 +0.62 28 2 31 0
26FEB26 90.00 P 0.00 0.00 0.00 3.78 +0.76 27 0 162 0
26FEB26 92.50 P 0.00 0.00 0.00 5.14 +0.91 27 0 100 0
26FEB26 95.00 P 0.00 0.00 0.00 6.76 +1.08 27 0 97 0
26FEB26 97.50 P 0.00 0.00 0.00 8.72 +1.50 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 11.09 +1.65 31 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 13.01 +1.45 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.55 +1.72 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.13 +2.28 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.70 +2.56 42 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.28 +2.06 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.85 +2.17 50 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.43 +2.06 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 +0.12 31 0 9 0
30MAR26 75.00 P 0.86 0.86 0.86 0.66 +0.17 31 15 68 0
30MAR26 77.50 P 0.00 0.00 0.00 1.04 +0.26 31 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 1.56 +0.36 31 0 72 0
30MAR26 82.50 P 0.00 0.00 0.00 2.23 +0.47 31 0 55 0
30MAR26 85.00 P 3.04 3.04 3.04 3.04 +0.56 31 4 154 +4
30MAR26 87.50 P 4.13 4.13 4.13 3.99 +0.61 30 2 121 0
30MAR26 90.00 P 0.00 0.00 0.00 5.15 +0.73 30 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.50 +0.88 30 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 8.03 +1.00 30 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 10.06 +1.26 32 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 12.03 +1.42 32 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 13.72 +1.21 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.84 +1.21 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.13 +1.32 31 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 20.97 +2.33 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.28 +1.81 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.89 +2.02 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.43 +2.03 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.28 +1.34 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.58 +2.06 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.18 +1.09 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.50 +2.11 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.81 +1.71 55 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.67 +1.09 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.64 +1.61 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.43 - 30 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.69 - 31 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 1.04 - 31 0 0 -
29APR26 77.50 P 1.65 1.65 1.65 1.51 - 31 1 1 -
29APR26 80.00 P 2.21 2.21 2.21 2.12 - 31 4 4 -
29APR26 82.50 P 0.00 0.00 0.00 2.88 - 31 0 0 -
29APR26 85.00 P 3.78 3.78 3.78 3.68 - 30 1 1 -
29APR26 87.50 P 0.00 0.00 0.00 4.66 - 30 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 5.87 - 30 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 7.21 - 30 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 8.66 - 29 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 10.46 - 30 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 12.38 - 31 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 14.46 - 32 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 16.21 - 30 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 18.40 - 30 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 20.97 - 33 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 23.28 - 34 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 25.89 - 37 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 +0.11 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.75 +0.16 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 +0.25 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.55 +0.30 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.08 +0.35 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.73 +0.43 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.54 +0.56 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.46 +0.65 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 5.46 +0.69 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 6.57 +0.75 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.80 +0.85 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 9.15 +0.93 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.54 +0.92 30 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.15 +1.01 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.66 +0.64 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.44 +0.53 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.36 +1.50 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.59 +0.76 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.38 +1.47 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.30 +0.93 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.89 +0.74 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.43 +0.96 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.86 +1.79 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.58 +1.84 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.21 +2.12 39 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.50 +2.11 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 +0.14 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.18 +0.21 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 +0.23 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.11 +0.35 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.71 +0.39 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.38 +0.41 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.21 +0.53 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.10 +0.59 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 +0.68 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.25 +0.76 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.49 +0.84 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.83 +0.94 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.28 +1.01 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.82 +1.10 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 14.28 +0.99 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.66 +0.73 32 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.40 +0.93 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.17 +1.22 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.07 +0.73 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.02 +0.67 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.06 +1.03 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.73 +1.29 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.47 +0.95 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.97 +1.68 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.11 +1.53 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.39 +1.65 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.64 +1.63 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.17 +0.25 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.82 +0.41 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.48 +0.36 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.26 +0.47 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.10 +0.48 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.09 +0.62 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.13 +0.63 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.30 +0.75 32 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 9.55 +0.79 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.90 +0.89 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 12.35 +0.95 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.85 +1.00 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.50 +1.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.16 +1.13 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.92 +1.48 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.76 +1.25 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.59 +1.24 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.48 +1.24 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.69 +1.57 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.47 +1.20 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.59 +1.58 33 0 0 0
TOTAL PUT 297 4,028 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.82
29JAN26 18.00 C 0.00 0.00 0.00 7.83 -0.28 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.41 -0.20 62 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 6.91 -0.20 58 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 6.33 -0.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.91 -0.17 49 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 4.87 -0.19 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.88 -0.24 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 2.88 -0.24 16 0 4 0
29JAN26 24.00 C 1.91 1.91 1.91 1.90 -0.23 15 40 173 +40
29JAN26 25.00 C 1.05 1.09 1.05 1.05 -0.19 17 5 990 +3
29JAN26 26.00 C 0.40 0.43 0.40 0.39 -0.10 15 22 1,001 0
29JAN26 27.00 C 0.14 0.14 0.14 0.11 -0.04 15 4 837 +4
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 807 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.91 -0.24 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.41 -0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.91 -0.25 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.42 -0.24 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.95 -0.16 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.92 -0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.93 -0.24 15 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.96 -0.23 17 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.04 -0.25 17 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.26 -0.18 17 0 103 0
26FEB26 26.00 C 0.68 0.68 0.68 0.64 -0.12 16 20 59 0
26FEB26 27.00 C 0.26 0.26 0.26 0.29 -0.08 16 1 548 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 154 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.44 -0.24 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.45 -0.24 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.95 -0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.96 -0.24 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.57 -0.08 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.08 -0.08 40 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.59 -0.08 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.10 -0.08 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.12 -0.08 31 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.01 -0.16 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.07 -0.23 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.22 -0.26 17 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 1.52 -0.17 18 0 40 0
30MAR26 26.00 C 0.00 0.00 0.00 0.90 -0.10 17 0 619 0
30MAR26 27.00 C 0.51 0.51 0.51 0.50 -0.09 17 30 486 +30
30MAR26 28.00 C 0.00 0.00 0.00 0.27 -0.05 17 0 426 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.57 - 34 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 7.10 - 34 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 6.61 - 32 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 6.13 - 30 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 5.16 - 27 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 4.09 - 18 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 3.18 - 17 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 2.35 - 17 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 1.64 - 17 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 1.08 - 17 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 0.68 - 18 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.40 - 18 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.21 - 17 0 0 -
29APR26 30.00 C 0.14 0.15 0.14 0.11 - 18 40 40 -
29APR26 31.00 C 0.00 0.00 0.00 0.06 - 18 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.24 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.02 -0.23 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.61 -0.10 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.11 -0.11 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.63 -0.11 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.16 -0.09 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.23 -0.07 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.15 -0.24 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.38 -0.14 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.52 -0.22 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 -0.20 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.32 -0.18 18 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 0.92 -0.13 18 0 366 0
29JUN26 28.00 C 0.00 0.00 0.00 0.62 -0.10 18 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.09 18 0 37 0
29JUN26 30.00 C 0.29 0.29 0.29 0.24 -0.07 18 42 784 +42
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.03 -0.24 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 -0.18 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.11 -0.20 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.63 -0.21 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.16 -0.21 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.34 -0.12 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.38 -0.21 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.59 -0.21 18 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 -0.20 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.26 -0.17 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.73 -0.16 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.15 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.09 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.07 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.06 18 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.20 -0.07 19 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.73 -0.24 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.27 -0.23 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.82 -0.23 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.38 -0.22 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.52 -0.22 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.72 -0.20 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.98 -0.18 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 -0.16 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.15 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.13 -0.13 18 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 -0.11 19 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.09 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 -0.08 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.07 19 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
30DEC26 32.00 C 0.39 0.39 0.36 0.46 -0.05 19 90 90 +90
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 3 0
TOTAL CALL 294 12,482 +209
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 182 0
29JAN26 24.00 P 0.05 0.05 0.05 0.02 +0.01 15 42 474 +42
29JAN26 25.00 P 0.15 0.17 0.15 0.13 +0.04 15 97 1,189 +71
29JAN26 26.00 P 0.50 0.54 0.49 0.53 +0.13 15 227 1,328 +215
29JAN26 27.00 P 1.20 1.28 1.18 1.24 +0.19 15 124 488 +124
29JAN26 28.00 P 0.00 0.00 0.00 2.18 +0.24 0 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.18 +0.24 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.18 +0.19 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.21 +0.27 44 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.22 +0.28 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.19 +0.25 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.21 +0.27 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.20 +0.26 61 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.21 +0.27 68 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 283 0
26FEB26 24.00 P 0.14 0.14 0.14 0.10 +0.02 16 20 392 +20
26FEB26 25.00 P 0.31 0.33 0.31 0.30 +0.05 16 19 335 +19
26FEB26 26.00 P 0.00 0.00 0.00 0.74 +0.12 17 0 205 0
26FEB26 27.00 P 0.00 0.00 0.00 1.40 +0.18 17 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 2.21 +0.21 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.18 +0.24 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 5.18 +0.19 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.21 +0.27 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.22 +0.28 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.19 +0.25 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.21 +0.27 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.20 +0.26 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 114 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 319 0
30MAR26 24.00 P 0.26 0.26 0.24 0.21 +0.05 17 9 576 +9
30MAR26 25.00 P 0.48 0.49 0.48 0.49 +0.08 18 40 505 +40
30MAR26 26.00 P 0.87 0.87 0.87 0.93 +0.12 18 20 164 +20
30MAR26 27.00 P 0.00 0.00 0.00 1.56 +0.21 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.30 +0.21 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.20 +0.23 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.18 +0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.18 +0.19 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.21 +0.27 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.22 +0.28 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.19 +0.25 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.21 +0.27 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.20 +0.26 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.21 +0.27 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29APR26 22.00 P 0.12 0.12 0.12 0.06 - 18 10 10 -
29APR26 23.00 P 0.21 0.22 0.21 0.16 - 18 12 12 -
29APR26 24.00 P 0.36 0.37 0.36 0.35 - 18 270 270 -
29APR26 25.00 P 0.00 0.00 0.00 0.67 - 18 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 1.11 - 17 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 1.72 - 17 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 2.45 - 17 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 3.28 - 17 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 4.20 - 18 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 5.18 - 0 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 6.21 - 24 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 7.22 - 28 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 8.19 - 28 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 9.21 - 33 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 0.00 18 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 69 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.05 18 0 104 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 +0.08 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 +0.11 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.63 +0.13 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.16 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.28 +0.19 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 +0.12 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.21 +0.20 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.22 +0.23 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.19 +0.25 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.21 +0.27 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.20 +0.26 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.21 +0.27 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 18 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 18 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.04 18 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 +0.05 18 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.14 +0.07 18 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.60 +0.08 18 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.16 +0.10 18 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 +0.14 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.16 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.18 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.23 +0.07 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.21 +0.17 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.23 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.19 +0.25 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 +0.27 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.20 +0.26 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.21 +0.27 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.05 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.06 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 +0.08 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 +0.11 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.12 20 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.14 20 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 +0.16 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 +0.18 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.19 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.41 +0.20 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.22 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 +0.23 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.19 +0.25 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 +0.27 23 0 0 0
TOTAL PUT 890 11,649 +560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 554.00
29JAN26 440.00 C 0.00 0.00 0.00 116.60 -15.55 50 0 0 0
29JAN26 450.00 C 106.20 106.94 106.20 106.20 -15.99 43 105 105 +105
29JAN26 460.00 C 0.00 0.00 0.00 96.74 -15.51 43 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 86.75 -15.60 38 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 78.09 -14.42 40 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 66.15 -14.86 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 58.95 -12.10 34 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 49.08 -14.90 30 0 3 0
29JAN26 520.00 C 0.00 0.00 0.00 39.24 -14.20 25 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 33.53 -14.15 29 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 26.41 -13.67 28 0 136 0
29JAN26 550.00 C 20.27 20.74 20.27 20.57 -11.01 28 16 171 +16
29JAN26 560.00 C 16.18 16.18 16.18 16.18 -8.61 29 1 170 0
29JAN26 570.00 C 14.40 14.40 11.68 11.88 -7.62 28 14 413 +10
29JAN26 580.00 C 9.96 9.96 8.85 8.85 -6.17 29 59 221 +30
29JAN26 590.00 C 6.56 6.97 6.56 6.34 -4.99 29 5 120 +5
29JAN26 600.00 C 5.00 5.04 4.55 4.41 -4.35 29 16 178 +1
29JAN26 610.00 C 3.32 3.61 3.32 3.00 -3.20 29 4 92 0
29JAN26 620.00 C 2.97 2.97 2.51 1.99 -2.55 29 45 197 0
29JAN26 630.00 C 1.86 1.86 1.86 1.29 -1.85 29 2 98 0
29JAN26 640.00 C 0.00 0.00 0.00 0.82 -1.31 29 0 12 0
29JAN26 650.00 C 0.00 0.00 0.00 0.51 -0.90 29 0 98 0
29JAN26 660.00 C 0.00 0.00 0.00 0.30 -0.62 28 0 113 0
29JAN26 670.00 C 0.53 0.53 0.53 0.18 -0.41 28 10 89 -5
29JAN26 680.00 C 0.35 0.38 0.35 0.10 -0.26 28 10 22 +9
29JAN26 690.00 C 0.00 0.00 0.00 0.06 -0.16 28 0 186 0
26FEB26 440.00 C 0.00 0.00 0.00 119.00 -13.15 41 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 108.63 -15.24 37 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 97.00 -15.55 26 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 89.98 -13.93 34 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 78.09 -14.66 25 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 73.31 -15.11 34 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 64.93 -15.41 33 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 55.43 -15.71 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 49.66 -10.34 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 40.36 -15.35 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 35.72 -13.29 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 30.29 -12.19 30 0 57 0
26FEB26 560.00 C 24.81 24.81 24.81 25.51 -9.51 30 15 85 +14
26FEB26 570.00 C 21.50 21.90 21.50 21.69 -8.09 31 13 104 +12
26FEB26 580.00 C 0.00 0.00 0.00 17.88 -7.20 31 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 14.60 -6.64 31 0 92 0
26FEB26 600.00 C 13.26 13.26 12.10 11.81 -5.94 31 20 490 +15
26FEB26 610.00 C 11.00 11.00 11.00 9.47 -5.66 31 3 119 +3
26FEB26 620.00 C 8.15 8.15 8.15 7.53 -4.87 31 1 435 0
26FEB26 630.00 C 0.00 0.00 0.00 5.93 -4.14 31 0 331 0
26FEB26 640.00 C 0.00 0.00 0.00 4.63 -3.48 31 0 31 0
26FEB26 650.00 C 0.00 0.00 0.00 3.59 -2.89 30 0 19 0
26FEB26 660.00 C 0.00 0.00 0.00 2.76 -2.23 30 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.10 -1.83 30 0 7 0
30MAR26 320.00 C 0.00 0.00 0.00 235.92 -18.19 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 226.04 -19.58 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 217.17 -18.62 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 210.34 -14.55 65 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 196.26 -17.04 32 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 186.79 -18.38 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 177.36 -19.33 42 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 167.63 -16.13 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.72 -13.40 43 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 147.06 -16.93 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 135.03 -20.87 0 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 129.52 -15.18 37 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 119.00 -15.44 33 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 110.47 -17.28 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 99.57 -13.85 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 93.03 -16.59 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 85.57 -15.52 34 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 74.11 -17.03 29 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 69.59 -12.50 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 63.84 -9.31 34 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 55.89 -10.87 33 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 47.78 -11.73 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 43.24 -10.18 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.16 -12.30 32 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 33.58 -9.64 32 0 106 0
30MAR26 570.00 C 0.00 0.00 0.00 29.47 -8.81 32 0 109 0
30MAR26 580.00 C 26.80 26.80 26.80 25.86 -7.96 32 1 292 0
30MAR26 590.00 C 0.00 0.00 0.00 22.65 -6.95 33 0 99 0
30MAR26 600.00 C 0.00 0.00 0.00 19.59 -6.53 33 0 547 0
30MAR26 610.00 C 18.38 18.38 18.38 16.71 -6.33 33 15 82 +8
30MAR26 620.00 C 0.00 0.00 0.00 14.32 -5.86 33 0 51 0
30MAR26 630.00 C 0.00 0.00 0.00 12.10 -5.25 33 0 77 0
30MAR26 640.00 C 0.00 0.00 0.00 10.29 -4.66 32 0 81 0
30MAR26 650.00 C 10.20 10.20 10.20 8.60 -4.12 32 2 262 -2
30MAR26 660.00 C 0.00 0.00 0.00 7.28 -3.63 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 5.83 -3.07 32 0 124 0
30MAR26 680.00 C 8.36 8.36 8.36 4.92 -2.70 32 1 1 +1
30MAR26 690.00 C 0.00 0.00 0.00 4.01 -2.33 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.37 -2.02 32 0 35 0
29APR26 480.00 C 0.00 0.00 0.00 90.38 - 35 0 0 -
29APR26 490.00 C 0.00 0.00 0.00 80.24 - 32 0 0 -
29APR26 500.00 C 0.00 0.00 0.00 71.61 - 30 0 0 -
29APR26 510.00 C 0.00 0.00 0.00 67.09 - 32 0 0 -
29APR26 520.00 C 0.00 0.00 0.00 58.68 - 30 0 0 -
29APR26 530.00 C 0.00 0.00 0.00 56.14 - 33 0 0 -
29APR26 540.00 C 0.00 0.00 0.00 49.80 - 32 0 0 -
29APR26 550.00 C 0.00 0.00 0.00 44.42 - 32 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 39.84 - 32 0 0 -
29APR26 570.00 C 0.00 0.00 0.00 35.93 - 33 0 0 -
29APR26 580.00 C 0.00 0.00 0.00 32.14 - 33 0 0 -
29APR26 590.00 C 0.00 0.00 0.00 28.44 - 33 0 0 -
29APR26 600.00 C 0.00 0.00 0.00 25.15 - 33 0 0 -
29APR26 610.00 C 0.00 0.00 0.00 22.13 - 32 0 0 -
29APR26 620.00 C 0.00 0.00 0.00 19.37 - 32 0 0 -
29APR26 630.00 C 0.00 0.00 0.00 17.02 - 32 0 0 -
29APR26 640.00 C 0.00 0.00 0.00 14.70 - 32 0 0 -
29APR26 650.00 C 0.00 0.00 0.00 12.55 - 32 0 0 -
29APR26 660.00 C 0.00 0.00 0.00 10.82 - 32 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 210.34 -14.55 43 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 199.93 -13.37 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 190.15 -15.02 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 181.95 -14.76 39 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 171.91 -14.02 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 163.71 -12.80 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 153.78 -16.32 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 144.90 -16.23 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 136.77 -13.97 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 130.85 -11.02 37 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 120.14 -14.55 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 112.04 -10.35 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 105.49 -9.46 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 99.74 -11.47 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 90.64 -12.80 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 85.83 -7.93 35 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 78.39 -11.13 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 72.10 -13.06 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 66.97 -11.49 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 62.74 -11.23 34 0 0 0
29JUN26 550.00 C 57.03 57.03 57.03 56.50 -10.12 33 10 1,213 +10
29JUN26 560.00 C 0.00 0.00 0.00 51.90 -8.70 33 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 47.69 -8.25 33 0 9 0
29JUN26 580.00 C 0.00 0.00 0.00 43.77 -7.82 33 0 63 0
29JUN26 590.00 C 0.00 0.00 0.00 40.24 -7.30 33 0 18 0
29JUN26 600.00 C 0.00 0.00 0.00 36.78 -7.00 33 0 21 0
29JUN26 610.00 C 0.00 0.00 0.00 33.44 -6.87 33 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 30.49 -6.61 33 0 46 0
29JUN26 630.00 C 0.00 0.00 0.00 27.53 -6.62 33 0 35 0
29JUN26 640.00 C 0.00 0.00 0.00 24.95 -6.46 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 22.65 -5.89 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 20.35 -5.61 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 18.36 -4.61 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 16.63 -4.74 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 14.89 -4.41 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 12.94 -4.12 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 137.14 -13.93 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 131.03 -11.45 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 122.12 -13.55 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 116.38 -10.41 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 109.33 -11.12 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 102.51 -10.50 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 100.49 -6.21 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 94.53 -6.20 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 88.60 -6.53 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 82.75 -6.96 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 75.37 -8.86 33 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 71.12 -10.13 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 67.68 -7.88 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 63.44 -8.33 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 59.46 -7.98 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 55.43 -7.93 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 51.94 -7.57 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 48.79 -7.10 34 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 45.20 -7.32 34 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 42.31 -7.02 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 39.42 -6.92 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 36.57 -6.99 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 33.83 -6.90 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 31.60 -6.08 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 29.37 -5.72 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 27.14 -5.72 34 0 5 0
29SEP26 700.00 C 0.00 0.00 0.00 25.03 -5.60 34 0 7 0
30DEC26 440.00 C 0.00 0.00 0.00 145.95 -12.00 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 138.53 -12.60 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 131.58 -12.78 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 126.37 -11.46 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 120.70 -10.93 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 113.58 -11.23 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 108.81 -10.21 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 103.30 -9.94 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 97.36 -10.19 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 92.95 -9.24 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 87.95 -9.11 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 82.81 -9.29 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 79.35 -8.70 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 74.20 -9.41 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 70.23 -9.53 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 66.47 -9.14 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 63.31 -8.41 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 59.78 -8.25 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 56.24 -8.28 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 52.70 -8.51 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 49.84 -8.25 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 47.02 -8.43 34 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 44.19 -6.56 34 0 0 0
TOTAL CALL 368 8,774 +232
29JAN26 440.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JAN26 450.00 P 0.28 0.30 0.28 0.06 +0.04 28 20 125 +20
29JAN26 460.00 P 0.00 0.00 0.00 0.14 +0.09 28 0 138 0
29JAN26 470.00 P 0.80 0.80 0.73 0.31 +0.19 29 3 368 -3
29JAN26 480.00 P 1.00 1.00 0.90 0.62 +0.36 28 42 1,353 +36
29JAN26 490.00 P 1.55 1.71 1.43 1.17 +0.65 29 63 220 +53
29JAN26 500.00 P 2.28 2.52 2.05 2.05 +1.09 29 130 363 +124
29JAN26 510.00 P 3.72 3.72 3.06 3.37 +1.66 29 144 1,855 +121
29JAN26 520.00 P 5.21 5.60 4.50 5.14 +2.29 28 89 253 +32
29JAN26 530.00 P 6.80 8.00 6.80 7.54 +3.05 28 124 609 +106
29JAN26 540.00 P 10.00 11.10 9.20 10.84 +4.09 28 108 307 +46
29JAN26 550.00 P 14.00 15.08 13.50 14.98 +5.35 28 204 555 +155
29JAN26 560.00 P 18.00 20.90 18.00 20.22 +6.66 28 35 422 -1
29JAN26 570.00 P 19.96 24.01 19.96 26.40 +8.17 28 3 279 -1
29JAN26 580.00 P 0.00 0.00 0.00 32.88 +9.10 27 0 82 0
29JAN26 590.00 P 0.00 0.00 0.00 41.02 +11.39 28 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 49.15 +12.88 28 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 57.36 +12.10 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 69.00 +15.25 35 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 78.25 +15.50 36 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 86.13 +13.97 28 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 96.01 +14.13 28 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 106.00 +14.16 0 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 116.00 +14.01 0 0 0 -30
29JAN26 680.00 P 0.00 0.00 0.00 126.00 +14.88 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 136.00 +14.03 0 0 0 0
26FEB26 440.00 P 1.20 1.20 1.20 0.60 +0.23 30 6 23 +6
26FEB26 450.00 P 0.00 0.00 0.00 0.98 +0.37 30 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.53 +0.56 30 0 96 0
26FEB26 470.00 P 0.00 0.00 0.00 2.37 +0.89 30 0 197 0
26FEB26 480.00 P 3.32 3.65 3.32 3.45 +1.20 30 12 172 +5
26FEB26 490.00 P 4.48 4.75 4.45 4.75 +1.47 30 18 202 +6
26FEB26 500.00 P 4.85 6.10 4.85 6.68 +2.02 30 17 859 +17
26FEB26 510.00 P 8.80 8.80 8.12 8.75 +2.43 30 7 44 +7
26FEB26 520.00 P 11.68 11.68 10.78 11.55 +3.34 30 11 74 +11
26FEB26 530.00 P 0.00 0.00 0.00 14.94 +4.27 30 0 268 0
26FEB26 540.00 P 0.00 0.00 0.00 18.85 +5.20 30 0 103 0
26FEB26 550.00 P 22.34 22.34 22.27 23.41 +6.16 30 40 187 +40
26FEB26 560.00 P 28.07 28.07 28.07 28.65 +7.16 30 1 152 0
26FEB26 570.00 P 0.00 0.00 0.00 34.56 +7.59 30 0 154 0
26FEB26 580.00 P 0.00 0.00 0.00 40.55 +7.97 30 0 138 0
26FEB26 590.00 P 0.00 0.00 0.00 47.58 +9.92 30 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 53.43 +7.96 28 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 64.69 +11.99 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 70.70 +12.16 30 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 82.00 +13.74 35 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 89.02 +12.27 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 97.64 +12.14 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 107.18 +12.61 31 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 116.48 +12.54 30 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.22 +0.08 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.36 +0.13 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.55 +0.18 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.86 +0.30 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.28 +0.42 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.85 +0.59 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 2.55 +0.76 32 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 3.57 +1.08 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 4.81 +1.37 32 0 87 0
30MAR26 470.00 P 6.00 6.71 6.00 6.08 +1.51 32 16 113 +15
30MAR26 480.00 P 8.00 8.10 8.00 8.10 +1.93 32 21 199 +19
30MAR26 490.00 P 9.65 9.65 9.65 10.19 +2.23 32 1 41 +1
30MAR26 500.00 P 11.02 13.00 11.02 12.87 +3.00 32 27 2,310 +7
30MAR26 510.00 P 0.00 0.00 0.00 15.85 +3.61 32 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 19.31 +4.28 32 0 45 0
30MAR26 530.00 P 22.69 22.69 22.69 23.28 +4.95 32 1 52 +1
30MAR26 540.00 P 27.00 27.00 27.00 27.74 +5.77 32 2 138 +2
30MAR26 550.00 P 0.00 0.00 0.00 32.71 +6.51 32 0 257 0
30MAR26 560.00 P 0.00 0.00 0.00 38.19 +7.26 32 0 38 0
30MAR26 570.00 P 0.00 0.00 0.00 44.13 +7.98 33 0 19 0
30MAR26 580.00 P 0.00 0.00 0.00 49.95 +8.65 32 0 51 0
30MAR26 590.00 P 0.00 0.00 0.00 56.56 +9.13 32 0 79 0
30MAR26 600.00 P 0.00 0.00 0.00 63.02 +9.15 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 72.67 +11.17 34 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 78.12 +9.57 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 88.63 +12.88 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 94.31 +10.25 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 102.86 +10.73 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 114.65 +14.06 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 120.08 +11.72 32 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 128.95 +10.87 32 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 138.70 +15.21 33 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 148.80 +16.13 35 0 10 0
29APR26 480.00 P 11.10 11.10 11.10 11.35 - 32 2 2 -
29APR26 490.00 P 13.80 13.80 13.80 13.84 - 32 2 2 -
29APR26 500.00 P 0.00 0.00 0.00 16.70 - 32 0 0 -
29APR26 510.00 P 20.00 20.00 20.00 19.96 - 32 1 1 -
29APR26 520.00 P 0.00 0.00 0.00 23.57 - 32 0 0 -
29APR26 530.00 P 0.00 0.00 0.00 27.37 - 31 0 0 -
29APR26 540.00 P 0.00 0.00 0.00 32.19 - 32 0 0 -
29APR26 550.00 P 0.00 0.00 0.00 37.13 - 32 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 42.51 - 32 0 0 -
29APR26 570.00 P 48.53 48.53 48.53 48.30 - 32 11 11 -
29APR26 580.00 P 0.00 0.00 0.00 54.87 - 32 0 0 -
29APR26 590.00 P 0.00 0.00 0.00 61.48 - 32 0 0 -
29APR26 600.00 P 0.00 0.00 0.00 65.69 - 30 0 0 -
29APR26 610.00 P 0.00 0.00 0.00 73.76 - 31 0 0 -
29APR26 620.00 P 0.00 0.00 0.00 80.89 - 31 0 0 -
29APR26 630.00 P 0.00 0.00 0.00 90.78 - 33 0 0 -
29APR26 640.00 P 0.00 0.00 0.00 95.33 - 29 0 0 -
29APR26 650.00 P 0.00 0.00 0.00 106.48 - 33 0 0 -
29APR26 660.00 P 0.00 0.00 0.00 114.84 - 33 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.83 +0.22 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.15 +0.28 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.60 +0.42 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.10 +0.47 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.83 +0.71 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.64 +0.80 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.68 +1.07 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 5.88 +1.22 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 7.34 +1.57 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 8.98 +1.76 33 0 62 0
29JUN26 450.00 P 9.87 9.87 9.87 10.95 +2.22 33 1 39 +1
29JUN26 460.00 P 0.00 0.00 0.00 12.93 +2.24 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 15.18 +2.51 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 18.15 +3.28 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 20.89 +3.24 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 24.11 +3.49 32 0 1,236 0
29JUN26 510.00 P 0.00 0.00 0.00 27.93 +4.06 32 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 31.98 +4.51 32 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 36.41 +5.01 32 0 15 0
29JUN26 540.00 P 40.84 40.84 40.84 41.11 +5.45 32 15 15 0
29JUN26 550.00 P 0.00 0.00 0.00 46.21 +5.94 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 51.64 +6.48 32 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 57.55 +7.09 33 0 31 0
29JUN26 580.00 P 0.00 0.00 0.00 63.62 +7.53 33 0 57 0
29JUN26 590.00 P 0.00 0.00 0.00 69.41 +7.37 32 0 31 0
29JUN26 600.00 P 0.00 0.00 0.00 76.44 +8.14 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 80.68 +4.89 31 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 90.68 +8.27 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 94.53 +5.07 31 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 105.92 +11.34 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 109.83 +6.36 30 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 122.00 +10.06 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 129.90 +9.95 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 138.20 +10.19 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 146.59 +13.29 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 156.29 +12.62 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 16.05 +2.47 34 0 53 0
29SEP26 450.00 P 17.54 17.54 17.54 18.09 +2.39 33 7 24 +7
29SEP26 460.00 P 0.00 0.00 0.00 20.64 +2.34 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 23.73 +2.88 33 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 26.93 +3.20 33 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 30.19 +3.46 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 34.31 +4.14 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 38.12 +4.23 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 42.33 +4.44 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 46.96 +4.82 33 0 1 0
29SEP26 540.00 P 51.00 51.00 51.00 51.85 +5.18 33 2 4 +2
29SEP26 550.00 P 0.00 0.00 0.00 57.03 +5.56 33 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 62.50 +5.97 33 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 68.25 +6.40 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 74.30 +6.85 33 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 80.58 +7.24 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 87.16 +7.62 33 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 91.87 +6.31 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 102.61 +8.58 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 108.03 +7.32 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 116.00 +8.48 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 120.25 +5.35 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 130.83 +8.52 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 135.17 +5.39 32 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 143.21 +5.79 32 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 151.52 +6.03 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 162.61 +9.01 35 0 0 0
30DEC26 440.00 P 20.47 20.47 20.47 20.40 +1.51 33 15 39 +15
30DEC26 450.00 P 0.00 0.00 0.00 23.69 +2.17 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 26.95 +2.77 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 29.68 +2.37 33 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 33.04 +2.77 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 36.64 +3.09 33 0 11 0
30DEC26 500.00 P 40.00 40.00 40.00 40.60 +3.35 33 1 11 +1
30DEC26 510.00 P 0.00 0.00 0.00 44.81 +3.63 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 49.26 +3.94 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 54.13 +4.37 33 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 58.96 +4.55 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 64.15 +4.83 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 69.58 +5.15 33 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 75.26 +5.46 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 81.19 +5.79 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 86.73 +5.52 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 95.40 +8.11 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 101.46 +9.12 33 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 107.68 +8.90 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 115.31 +9.86 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 122.20 +8.36 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 129.93 +8.71 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 137.84 +9.48 34 0 0 0
TOTAL PUT 1,202 18,839 +821
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.28
29JAN26 2.40 C 0.00 0.00 0.00 0.91 -0.04 80 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.83 -0.03 85 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.74 -0.04 81 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.65 -0.05 76 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.57 -0.06 75 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.50 -0.06 75 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.44 -0.06 77 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.39 -0.04 80 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.33 -0.05 78 0 5 0
29JAN26 3.30 C 0.00 0.00 0.00 0.28 -0.05 77 0 224 0
29JAN26 3.40 C 0.27 0.27 0.22 0.25 -0.04 80 87 313 +83
29JAN26 3.50 C 0.20 0.21 0.18 0.21 -0.04 80 107 386 +103
29JAN26 3.60 C 0.17 0.17 0.15 0.17 -0.05 77 88 554 0
29JAN26 3.70 C 0.11 0.11 0.11 0.15 -0.04 80 180 419 +100
29JAN26 3.80 C 0.10 0.10 0.10 0.12 -0.04 78 100 164 +100
29JAN26 3.90 C 0.06 0.06 0.06 0.10 -0.04 78 80 223 +52
29JAN26 4.00 C 0.06 0.06 0.06 0.08 -0.04 77 80 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.03 79 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.03 76 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.03 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.03 74 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.03 71 0 248 0
29JAN26 4.60 C 0.02 0.02 0.02 0.01 -0.03 65 10 340 +2
29JAN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 69 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 72 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JAN26 6.50 C 0.01 0.01 0.01 0.01 0.00 115 135 300 +135
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.00 -0.02 92 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.92 -0.02 90 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.85 -0.02 90 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.78 -0.02 89 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.71 -0.03 87 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.65 -0.02 87 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.60 -0.01 88 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.55 -0.01 89 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.51 0.00 90 0 120 0
26FEB26 3.30 C 0.44 0.44 0.44 0.46 -0.01 89 15 19 0
26FEB26 3.40 C 0.39 0.39 0.39 0.42 -0.01 89 15 15 +15
26FEB26 3.50 C 0.35 0.35 0.35 0.39 0.00 91 45 372 +45
26FEB26 3.60 C 0.29 0.31 0.29 0.35 -0.01 90 111 190 +100
26FEB26 3.70 C 0.26 0.26 0.26 0.32 0.00 90 17 18 +8
26FEB26 3.80 C 0.22 0.23 0.22 0.29 0.00 90 67 170 +67
26FEB26 3.90 C 0.20 0.20 0.20 0.27 0.00 92 15 127 +15
26FEB26 4.00 C 0.17 0.17 0.17 0.24 0.00 90 15 194 +4
26FEB26 4.10 C 0.14 0.14 0.14 0.22 0.00 91 15 175 +15
26FEB26 4.20 C 0.12 0.12 0.12 0.20 0.00 91 8 24 +8
26FEB26 4.30 C 0.00 0.00 0.00 0.18 0.00 91 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.17 +0.01 93 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 0.00 91 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 +0.01 93 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.12 0.00 91 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 0.00 91 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 0.00 91 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 0.00 91 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.07 0.00 91 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 94 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 0.00 90 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.05 -0.03 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 -0.03 85 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.92 -0.02 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.85 -0.03 84 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.78 -0.03 82 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.73 -0.03 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.68 -0.02 84 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.63 -0.02 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 0.00 84 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 0.00 85 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 0.00 85 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 0.00 85 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 0.00 85 0 76 0
30MAR26 3.70 C 0.37 0.37 0.37 0.41 0.00 86 50 130 +50
30MAR26 3.80 C 0.33 0.33 0.32 0.38 0.00 86 32 52 +32
30MAR26 3.90 C 0.00 0.00 0.00 0.35 0.00 85 0 31 0
30MAR26 4.00 C 0.24 0.24 0.24 0.33 +0.01 86 40 111 +40
30MAR26 4.10 C 0.00 0.00 0.00 0.30 0.00 86 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 0.00 86 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.26 0.00 86 0 31 0
30MAR26 4.40 C 0.18 0.18 0.18 0.24 0.00 86 15 27 +15
30MAR26 4.50 C 0.00 0.00 0.00 0.22 0.00 86 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 +0.01 87 0 14 0
30MAR26 4.70 C 0.13 0.13 0.13 0.19 0.00 86 15 47 +7
30MAR26 4.80 C 0.00 0.00 0.00 0.18 +0.01 87 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 0.00 86 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 0.00 86 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 +0.01 87 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.01 88 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 +0.01 88 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 86 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.01 87 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 +0.01 87 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 87 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 85 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 82 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.11 - 85 0 0 -
29APR26 2.50 C 0.00 0.00 0.00 1.02 - 80 0 0 -
29APR26 2.60 C 0.00 0.00 0.00 0.99 - 86 0 0 -
29APR26 2.70 C 0.00 0.00 0.00 0.93 - 86 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.88 - 86 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.83 - 87 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 0.78 - 86 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 0.71 - 83 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 0.67 - 84 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.63 - 84 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.59 - 84 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.55 - 83 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.52 - 84 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.49 - 84 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.46 - 84 0 0 -
29APR26 3.90 C 0.34 0.34 0.34 0.43 - 84 2 2 -
29APR26 4.00 C 0.00 0.00 0.00 0.40 - 84 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.38 - 85 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.36 - 85 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.16 -0.02 76 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.10 -0.02 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.05 -0.01 77 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.99 -0.02 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.94 -0.02 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.90 -0.01 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 -0.01 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.01 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.77 -0.01 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.73 -0.01 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 -0.01 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.01 79 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 0.00 80 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.01 79 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.01 79 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 0.00 80 0 0 0
29JUN26 4.00 C 0.44 0.44 0.44 0.51 0.00 79 3 298 +3
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.01 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 0.00 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 0.00 80 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 0.00 80 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 0.00 80 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 0.00 80 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 0.00 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 80 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.01 80 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 0.00 80 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 0.00 80 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 0.00 80 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 0.00 80 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 0.00 80 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 81 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 0.00 81 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 81 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 80 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 79 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.22 -0.03 68 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.17 -0.03 69 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.11 -0.04 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.06 -0.04 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.02 -0.03 70 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.03 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.03 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.03 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.03 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.03 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 -0.04 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.03 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 -0.03 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 -0.03 71 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.03 71 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.03 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.03 71 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.02 71 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.03 71 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.03 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.02 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.02 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.02 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.02 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.02 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.03 71 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.02 72 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.02 72 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.02 72 0 1 0
29SEP26 6.00 C 0.20 0.20 0.20 0.25 -0.02 72 4 58 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.02 72 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.01 72 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.01 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 72 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.02 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.01 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 73 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.31 -0.04 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.26 -0.04 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.22 -0.03 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.21 -0.03 73 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.03 72 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 -0.06 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.03 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.07 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 -0.06 70 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.06 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 -0.03 70 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.03 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 -0.03 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.03 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 -0.03 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.03 71 0 0 0
30DEC26 4.00 C 0.61 0.61 0.61 0.72 -0.03 71 20 20 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.03 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.03 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.02 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.03 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 -0.03 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.03 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.03 71 0 10 0
TOTAL CALL 1,371 16,547 +1,023
29JAN26 2.40 P 0.06 0.06 0.06 0.02 -0.02 77 4 32 0
29JAN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 83 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.06 -0.01 84 0 510 0
29JAN26 2.70 P 0.10 0.10 0.10 0.08 -0.01 84 100 3,932 +100
29JAN26 2.80 P 0.12 0.12 0.12 0.10 -0.02 81 7 4,012 +7
29JAN26 2.90 P 0.16 0.16 0.16 0.13 -0.02 81 2 3,287 +2
29JAN26 3.00 P 0.20 0.20 0.18 0.17 -0.02 82 154 1,817 +154
29JAN26 3.10 P 0.24 0.24 0.19 0.21 -0.02 82 149 1,376 +15
29JAN26 3.20 P 0.25 0.25 0.25 0.26 -0.02 82 126 3,440 0
29JAN26 3.30 P 0.33 0.33 0.29 0.31 -0.02 82 128 3,550 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 -0.02 82 0 3,141 0
29JAN26 3.50 P 0.00 0.00 0.00 0.42 -0.02 79 0 1,777 0
29JAN26 3.60 P 0.00 0.00 0.00 0.50 -0.01 83 0 1,801 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 -0.03 79 0 572 0
29JAN26 3.80 P 0.00 0.00 0.00 0.63 -0.02 77 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 -0.03 78 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.79 -0.01 76 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.91 0.00 89 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.98 -0.02 83 0 348 0
29JAN26 4.30 P 0.00 0.00 0.00 1.05 -0.02 74 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.19 +0.02 98 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.28 +0.02 98 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.38 +0.02 103 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.48 +0.03 107 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.58 +0.03 111 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.68 +0.03 115 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.78 +0.03 119 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 2.03 +0.02 128 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.28 +0.02 137 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.53 +0.02 145 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.78 +0.02 153 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 3.03 +0.03 160 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.28 +0.03 167 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.52 +0.02 167 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.77 +0.02 173 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 4.02 +0.02 179 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.27 +0.02 185 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.52 +0.03 191 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.12 +0.02 96 0 174 0
26FEB26 2.50 P 0.00 0.00 0.00 0.14 +0.01 93 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.17 +0.01 94 0 60 0
26FEB26 2.70 P 0.26 0.26 0.26 0.21 +0.02 95 245 1,218 +245
26FEB26 2.80 P 0.29 0.29 0.29 0.25 +0.02 95 245 495 +245
26FEB26 2.90 P 0.34 0.34 0.34 0.29 +0.02 95 200 1,430 +200
26FEB26 3.00 P 0.37 0.37 0.37 0.34 +0.02 96 200 1,003 +200
26FEB26 3.10 P 0.42 0.42 0.42 0.39 +0.03 96 200 1,208 +200
26FEB26 3.20 P 0.46 0.46 0.46 0.44 +0.02 95 200 2,240 +200
26FEB26 3.30 P 0.51 0.51 0.51 0.50 +0.03 96 200 3,129 +200
26FEB26 3.40 P 0.00 0.00 0.00 0.56 +0.03 96 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.62 +0.03 96 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.69 +0.03 97 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 +0.03 97 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.83 +0.03 97 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 +0.03 99 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.98 +0.03 98 0 154 0
26FEB26 4.10 P 0.00 0.00 0.00 1.06 +0.03 99 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.14 +0.03 99 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.22 +0.03 99 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.31 +0.03 101 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.40 +0.03 103 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.49 +0.04 104 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.58 +0.04 105 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.67 +0.04 106 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.76 +0.03 107 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.85 +0.03 108 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 2.09 +0.04 112 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.33 +0.04 116 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.57 +0.03 120 0 0 0
30MAR26 2.40 P 0.23 0.23 0.23 0.17 +0.02 89 11 20 +10
30MAR26 2.50 P 0.00 0.00 0.00 0.20 +0.02 89 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.24 +0.02 90 0 492 0
30MAR26 2.70 P 0.00 0.00 0.00 0.27 +0.02 88 0 288 0
30MAR26 2.80 P 0.00 0.00 0.00 0.32 +0.03 90 0 200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.36 +0.02 89 0 400 0
30MAR26 3.00 P 0.00 0.00 0.00 0.41 +0.02 89 0 260 0
30MAR26 3.10 P 0.00 0.00 0.00 0.47 +0.03 90 0 1,000 0
30MAR26 3.20 P 0.00 0.00 0.00 0.52 +0.03 90 0 602 0
30MAR26 3.30 P 0.62 0.62 0.62 0.58 +0.03 90 150 1,762 +150
30MAR26 3.40 P 0.00 0.00 0.00 0.64 +0.03 90 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.71 +0.04 91 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.77 +0.03 91 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.84 +0.03 91 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.91 +0.03 91 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.98 +0.03 91 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 +0.03 92 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.14 +0.04 93 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.22 +0.04 93 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.30 +0.04 94 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.38 +0.03 94 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.47 +0.04 95 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.55 +0.04 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.64 +0.04 96 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.73 +0.04 98 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.82 +0.04 99 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.90 +0.03 97 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.13 +0.03 100 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.37 +0.04 104 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.61 +0.04 107 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.85 +0.04 109 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.09 +0.03 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.34 +0.03 116 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.59 +0.04 121 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.84 +0.04 125 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.10 +0.06 131 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.34 +0.05 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.59 +0.05 135 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.83 +0.04 136 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.08 +0.05 139 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.32 +0.04 140 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.59 +0.06 148 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.22 - 88 0 0 -
29APR26 2.50 P 0.00 0.00 0.00 0.25 - 87 0 0 -
29APR26 2.60 P 0.00 0.00 0.00 0.29 - 87 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.33 - 87 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.38 - 87 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.43 - 88 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.48 - 88 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.54 - 88 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.59 - 88 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.65 - 88 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.72 - 89 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.78 - 89 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.85 - 90 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.92 - 90 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.99 - 90 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 1.06 - 90 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 1.13 - 90 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 1.21 - 91 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 1.29 - 91 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.29 +0.02 83 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.33 +0.02 83 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.37 +0.01 83 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.42 +0.02 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.47 +0.02 83 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.52 +0.02 83 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.57 +0.02 83 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.63 +0.02 83 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.69 +0.02 84 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.75 +0.02 84 0 930 0
29JUN26 3.40 P 0.00 0.00 0.00 0.81 +0.02 84 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.88 +0.02 84 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.94 +0.02 84 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 1.01 +0.02 84 0 178 0
29JUN26 3.80 P 0.00 0.00 0.00 1.08 +0.02 84 0 603 0
29JUN26 3.90 P 0.00 0.00 0.00 1.16 +0.03 85 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.23 +0.03 85 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.30 +0.02 85 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.38 +0.03 86 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.45 +0.02 85 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 +0.03 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.61 +0.02 85 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.69 +0.02 86 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 +0.02 86 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.83 -0.01 83 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 0.00 84 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.00 -0.01 84 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.24 +0.01 87 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.46 +0.01 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.68 +0.01 88 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.92 +0.02 90 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.17 +0.04 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.41 +0.04 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.64 +0.04 96 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.88 +0.04 98 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.12 +0.03 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.38 +0.05 104 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.62 +0.05 105 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.85 +0.03 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 0.00 75 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 0.00 74 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.42 -0.01 74 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 -0.01 74 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 -0.01 74 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 0.00 75 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 -0.01 74 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 0.00 75 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 0.00 75 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 0.00 75 0 872 0
29SEP26 3.40 P 0.00 0.00 0.00 0.88 0.00 76 0 616 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 0.00 75 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 0.00 76 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.07 0.00 75 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.01 76 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 0.00 76 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 0.00 76 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.37 +0.01 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 0.00 76 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 +0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.60 +0.01 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.01 77 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.76 +0.01 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.84 +0.01 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 -0.06 71 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 -0.07 71 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.02 -0.06 72 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.30 0.00 79 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.52 +0.01 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.75 +0.02 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.97 +0.02 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.20 +0.02 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.43 +0.03 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 +0.03 84 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.89 +0.02 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 +0.01 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.38 +0.03 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.62 +0.04 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.87 +0.05 91 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 0.00 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 -0.01 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 0.00 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 0.00 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 0.00 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 -0.01 74 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 -0.01 74 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.01 74 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 -0.01 74 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 -0.01 74 0 26 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 0.00 74 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 1.05 0.00 75 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.12 0.00 75 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.18 -0.01 75 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.25 0.00 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.40 0.00 75 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.48 +0.01 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 0.00 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.63 +0.01 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.70 0.00 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 0.00 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 0.00 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.94 0.00 76 0 0 0
TOTAL PUT 2,321 94,285 +1,928
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.05
30MAR26 45.00 C 0.00 0.00 0.00 34.40 -0.20 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.40 -0.21 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.41 -0.21 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.42 -0.20 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.43 -0.20 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.44 -0.20 32 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.95 -0.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.48 -0.20 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.00 -0.21 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.54 -0.21 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.11 -0.21 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.73 -0.20 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.44 -0.20 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.28 -0.19 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.30 -0.18 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.53 -0.17 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.01 -0.14 25 0 0 0
30MAR26 80.00 C 3.76 3.76 3.76 3.74 -0.02 25 95 125 +95
30MAR26 82.50 C 0.00 0.00 0.00 2.71 -0.11 24 0 0 0
30MAR26 85.00 C 2.00 2.00 2.00 1.92 -0.08 25 5 5 +5
30MAR26 87.50 C 0.00 0.00 0.00 1.32 -0.07 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.88 -0.05 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.99 -0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.51 -0.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.04 -0.20 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.58 -0.20 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.15 -0.20 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.78 -0.19 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.50 -0.19 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.35 -0.19 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.40 -0.17 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.68 -0.16 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.21 -0.13 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.98 -0.12 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.99 -0.10 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.21 -0.07 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.16 -0.05 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
TOTAL CALL 100 201 +100
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.38 +0.01 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.21 +0.03 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.92 +0.03 24 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 2.90 +0.07 25 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.13 +0.08 24 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 5.61 -0.07 24 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 7.33 +0.12 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.27 +0.15 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.38 +0.16 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.63 +0.18 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.00 +0.19 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.45 +0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.95 +0.20 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.95 +0.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.45 +0.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.95 +0.20 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.45 +0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.95 +0.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.45 +0.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.95 +0.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.45 +0.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.95 +0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.19 +0.06 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.29 +0.06 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.60 +0.09 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.09 +0.10 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.77 +0.12 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.59 +0.13 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.55 +0.15 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.63 +0.16 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.81 +0.17 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.07 +0.18 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.38 +0.18 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.74 +0.19 25 0 0 0
TOTAL PUT 0 1,271 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.67
29JAN26 6.03 C 0.00 0.00 0.00 2.68 0.00 74 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.44 0.00 67 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.20 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.73 0.00 51 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.48 -0.01 41 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.24 -0.04 34 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.20 0.00 70 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.11 +0.01 72 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.99 -0.02 50 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.89 -0.02 47 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.69 +0.01 65 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.43 -0.01 53 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.18 -0.02 42 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.96 -0.01 47 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.73 +0.01 48 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.49 0.00 43 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.25 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 -0.02 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.76 -0.02 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.01 -0.04 46 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.92 -0.03 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.69 -0.02 50 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.45 -0.03 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.21 -0.03 41 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.97 -0.04 36 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.74 -0.03 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.51 -0.02 36 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.28 -0.02 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.02 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.62 -0.03 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.21 -0.03 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.01 -0.03 42 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.75 -0.02 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.52 -0.02 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.30 -0.02 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 -0.02 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.87 -0.02 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.67 -0.02 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.47 -0.02 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.46 +0.01 23 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 0.00 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.78 +0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.85 +0.01 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.57 +0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.10 +0.01 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.26 +0.04 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.60 +0.04 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.97 +0.03 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.36 +0.02 23 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.80 +0.02 21 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
TOTAL PUT 0 224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.67
30MAR26 4.32 C 0.00 0.00 0.00 4.41 0.00 76 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.29 -0.02 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.23 0.00 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.14 +0.01 73 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.05 +0.01 71 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.79 -0.02 55 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.58 +0.01 63 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.34 0.00 55 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.10 -0.02 46 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.87 -0.01 45 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.63 -0.02 37 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.44 +0.01 44 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.17 -0.02 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.95 -0.01 33 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.72 -0.02 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.47 -0.04 23 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.26 -0.07 23 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.30 +0.02 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.67
29JAN26 5.00 C 0.00 0.00 0.00 3.72 0.00 114 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.46 -0.01 99 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.21 -0.01 91 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.96 +0.01 83 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.71 -0.01 75 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.47 0.00 72 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.21 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 -0.01 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.19 -0.03 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.95 -0.03 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.51 -0.03 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 24 0 73 0
29JAN26 9.00 C 0.10 0.11 0.10 0.12 -0.01 24 4 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.72 -0.03 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.46 -0.01 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.21 -0.01 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.96 -0.03 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.72 -0.02 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.47 -0.01 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.22 -0.01 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.97 -0.03 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.72 -0.02 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
26FEB26 8.75 C 0.28 0.28 0.28 0.31 -0.02 23 6 6 +6
26FEB26 9.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 34 0
26FEB26 9.25 C 0.00 0.00 0.00 0.14 -0.02 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.74 -0.01 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.48 -0.02 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.22 -0.02 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.99 -0.02 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 0.00 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.51 -0.01 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 -0.03 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.02 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.77 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.49 -0.05 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.27 -0.04 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 -0.01 25 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.26 - 30 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 2.02 - 28 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 1.79 - 28 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 1.56 - 27 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 1.35 - 27 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.15 - 26 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 0.97 - 26 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 0.80 - 26 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.64 - 25 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.54 - 27 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.43 - 27 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.34 - 27 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.27 - 27 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.20 - 26 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.15 - 26 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 3.74 -0.04 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.50 -0.04 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.26 -0.02 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.01 -0.04 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.77 -0.02 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 -0.02 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 -0.02 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 -0.03 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.81 -0.04 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 -0.03 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.74 -0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 -0.04 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 -0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.03 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 -0.03 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.30 -0.04 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 -0.03 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 -0.04 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 -0.05 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 0.00 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 -0.04 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.78 -0.04 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.54 -0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.32 -0.04 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 -0.04 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 -0.04 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 -0.03 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 -0.02 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 10 612 +6
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JAN26 8.00 P 0.03 0.03 0.03 0.03 0.00 24 2 85 +2
29JAN26 8.25 P 0.08 0.08 0.08 0.08 +0.01 24 2 10 +2
29JAN26 8.50 P 0.00 0.00 0.00 0.15 0.00 24 0 40 0
29JAN26 8.75 P 0.31 0.31 0.31 0.26 0.00 23 1 88 +1
29JAN26 9.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
26FEB26 8.50 P 0.24 0.24 0.24 0.23 -0.01 23 8 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.36 0.00 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.50 0.00 23 0 4 0
26FEB26 9.25 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 0.00 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.22 0.00 25 0 84 0
30MAR26 8.50 P 0.32 0.32 0.32 0.33 +0.01 25 2 7 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.45 +0.01 25 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 +0.02 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 +0.05 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.03 - 28 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.15 - 26 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.21 - 26 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.29 - 25 0 0 -
29APR26 8.50 P 0.40 0.40 0.40 0.39 - 25 3 3 -
29APR26 8.75 P 0.00 0.00 0.00 0.52 - 26 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.67 - 26 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.83 - 26 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 1.01 - 26 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 1.21 - 27 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 1.43 - 28 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 1.87 - 28 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 2.33 - 0 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 2.84 - 33 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 3.33 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 0.00 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.01 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.67 +0.01 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.82 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.01 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 +0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.02 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 +0.02 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 0.00 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 0.00 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.01 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 +0.03 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.03 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.01 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 +0.01 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.02 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
TOTAL PUT 18 972 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.74
29JAN26 15.50 C 0.00 0.00 0.00 6.28 -0.52 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.78 -0.52 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.28 -0.52 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.78 -0.52 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.28 -0.53 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 3.79 -0.52 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.29 -0.52 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 2.80 -0.52 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.32 -0.51 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.92 -0.44 29 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.10 -0.39 26 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.52 -0.28 25 0 10 0
29JAN26 23.00 C 0.26 0.26 0.25 0.20 -0.16 24 27 74 +27
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.07 25 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.32 -0.52 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.82 -0.52 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.32 -0.52 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.83 -0.52 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.34 -0.51 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.85 -0.51 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.37 -0.51 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.91 -0.49 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.47 -0.47 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.11 -0.40 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.38 -0.33 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.81 -0.28 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.44 -0.21 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.22 -0.13 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.84 -0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.34 -0.53 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.85 -0.52 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.35 -0.52 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.86 -0.52 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.36 -0.52 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.87 -0.52 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.38 -0.52 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.90 -0.51 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.42 -0.51 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.95 -0.50 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.50 -0.43 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.07 -0.47 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.67 -0.44 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.36 -0.35 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.65 -0.30 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.12 -0.23 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.72 -0.23 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.44 -0.17 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.26 -0.11 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.07 27 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.39 - 26 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 4.91 - 26 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 4.44 - 26 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 3.98 - 25 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 3.54 - 25 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 3.12 - 25 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 2.73 - 26 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 2.43 - 27 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 1.77 - 27 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 1.24 - 26 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 0.83 - 26 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 0.54 - 26 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 0.34 - 26 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 0.21 - 26 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 0.12 - 26 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 6.87 -0.52 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.38 -0.52 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.90 -0.52 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.43 -0.51 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.98 -0.50 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.53 -0.49 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.10 -0.49 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.70 -0.47 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.31 -0.45 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.95 -0.44 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.61 -0.42 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.02 -0.37 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.52 -0.32 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.12 -0.27 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.81 -0.23 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 -0.19 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 -0.14 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.11 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.09 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.51 -0.50 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.06 -0.50 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.62 -0.50 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.20 -0.49 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.79 -0.48 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.40 -0.47 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.03 -0.45 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.67 -0.44 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.33 -0.43 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.02 -0.41 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.45 -0.37 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.96 -0.33 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.55 -0.29 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 -0.26 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 -0.22 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.19 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 -0.16 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 -0.12 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.10 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.09 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.86 -0.49 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.46 -0.48 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.06 -0.48 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.70 -0.46 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.34 -0.46 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.01 -0.43 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.68 -0.43 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.38 -0.41 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 -0.37 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 -0.35 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.92 -0.32 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.56 -0.30 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.27 -0.25 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.02 -0.22 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.82 -0.19 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.17 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.14 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.12 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.11 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.07 26 0 0 0
TOTAL CALL 27 427 +27
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 35 0
29JAN26 21.00 P 0.22 0.22 0.21 0.27 +0.09 24 10 25 +5
29JAN26 22.00 P 0.00 0.00 0.00 0.71 +0.20 24 0 16 0
29JAN26 23.00 P 0.00 0.00 0.00 1.37 +0.30 22 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 2.29 +0.44 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.26 +0.51 0 0 0 -2
29JAN26 26.00 P 0.00 0.00 0.00 4.26 +0.52 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.26 +0.52 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.26 +0.52 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.26 +0.52 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.26 +0.52 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.26 +0.52 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.26 +0.52 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.26 +0.52 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.26 +0.52 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.50 +0.13 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.94 +0.20 24 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.59 +0.29 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 2.39 +0.36 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.29 +0.46 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.26 +0.51 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.26 +0.52 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.26 +0.52 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.26 +0.52 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.26 +0.52 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.26 +0.52 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.26 +0.52 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.26 +0.52 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.26 +0.52 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 +0.05 27 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.29 +0.08 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.72 +0.13 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 1.18 +0.18 26 0 0 0
30MAR26 23.00 P 1.65 1.65 1.65 1.76 +0.24 25 15 15 +7
30MAR26 24.00 P 0.00 0.00 0.00 2.55 +0.34 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.39 +0.43 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.30 +0.47 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.26 +0.50 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.26 +0.52 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.26 +0.52 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.26 +0.52 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.26 +0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.26 +0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.26 +0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.26 +0.52 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 - 25 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.21 - 26 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.31 - 26 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.41 - 26 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 0.54 - 25 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.90 - 25 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 1.38 - 25 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 1.98 - 24 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 2.76 - 26 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 3.56 - 26 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 4.43 - 25 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 5.35 - 26 0 0 -
29APR26 28.00 P 0.00 0.00 0.00 6.29 - 25 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 7.26 - 0 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 8.26 - 0 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 +0.11 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 1.17 +0.16 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.67 +0.21 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 2.27 +0.26 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.96 +0.30 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.73 +0.35 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.56 +0.39 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.44 +0.42 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.36 +0.45 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.30 +0.47 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.27 +0.50 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.26 +0.52 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.26 +0.52 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.26 +0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.26 +0.52 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.46 +0.16 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.96 +0.20 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.55 +0.24 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.22 +0.29 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.95 +0.32 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.74 +0.36 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.58 +0.39 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.46 +0.42 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.38 +0.45 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.32 +0.47 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.27 +0.48 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.26 +0.51 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.26 +0.52 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.26 +0.52 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 +0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.16 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 +0.19 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.77 +0.22 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.42 +0.26 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.13 +0.29 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.90 +0.34 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.71 +0.36 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.56 +0.39 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.46 +0.43 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.37 +0.44 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.31 +0.46 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.27 +0.48 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.26 +0.51 0 0 0 0
TOTAL PUT 25 388 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.64
29JAN26 3.70 C 0.00 0.00 0.00 0.96 - 48 0 0 -
29JAN26 3.80 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.18 -0.01 29 0 15 0
29JAN26 4.70 C 0.11 0.11 0.11 0.14 0.00 31 30 30 +30
29JAN26 4.80 C 0.00 0.00 0.00 0.10 0.00 30 0 76 0
29JAN26 4.90 C 0.00 0.00 0.00 0.07 0.00 30 0 47 0
29JAN26 5.00 C 0.04 0.04 0.04 0.05 +0.01 31 163 207 +163
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.97 - 35 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.78 0.00 32 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 0.00 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 0.00 28 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 0.00 29 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 0.00 30 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 0.00 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 0.00 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.01 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.01 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 - 33 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.93 - 32 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.85 - 33 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.76 - 31 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.68 - 30 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.60 - 29 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.47 - 29 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.41 - 29 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.34 - 28 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 0.30 - 28 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.25 - 28 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.22 - 29 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 0.17 - 27 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.11 - 27 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.07 - 28 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 1.07 - 33 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 - 32 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.01 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.11 - 30 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
TOTAL CALL 193 1,293 +193
29JAN26 3.70 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 31 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 0.00 30 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.09 0.00 29 0 42 0
29JAN26 4.60 P 0.00 0.00 0.00 0.13 0.00 29 0 48 0
29JAN26 4.70 P 0.00 0.00 0.00 0.18 0.00 29 0 61 0
29JAN26 4.80 P 0.00 0.00 0.00 0.24 0.00 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.31 0.00 28 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.40 0.00 31 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.62 +0.01 31 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 - 34 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 9 0
26FEB26 4.30 P 0.06 0.06 0.06 0.06 -0.02 26 20 56 +20
26FEB26 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.18 0.00 28 0 70 0
26FEB26 4.70 P 0.00 0.00 0.00 0.23 0.00 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.29 0.00 28 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.35 0.00 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.64 0.00 29 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 45 0
30MAR26 4.30 P 0.10 0.10 0.10 0.11 0.00 28 1 26 +1
30MAR26 4.40 P 0.00 0.00 0.00 0.14 0.00 28 0 3 0
30MAR26 4.50 P 0.17 0.17 0.16 0.17 -0.01 27 176 184 +176
30MAR26 4.60 P 0.00 0.00 0.00 0.23 0.00 29 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.33 -0.01 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 0.00 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 -0.01 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.03 - 28 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.06 - 28 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.08 - 28 0 0 -
29APR26 4.20 P 0.00 0.00 0.00 0.11 - 28 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.14 - 28 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.17 - 28 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.21 - 28 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.25 - 27 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.30 - 27 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 0.36 - 27 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 0.42 - 27 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.49 - 27 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.67 - 26 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.88 - 26 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 1.13 - 30 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 1.36 - 0 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 1.61 - 0 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 0.00 29 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.02 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.01 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 - 29 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 -0.02 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.01 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 +0.05 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 - 29 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 0.00 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 27 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.02 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.02 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 0.00 28 0 0 0
TOTAL PUT 197 2,275 +197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 31.44
29JAN26 22.00 C 0.00 0.00 0.00 9.65 -0.58 81 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.57 -0.56 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.76 -0.54 74 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.73 -0.51 63 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 5.66 -0.70 49 0 46 0
29JAN26 27.00 C 0.00 0.00 0.00 4.65 -0.74 41 0 0 0
29JAN26 28.00 C 3.92 3.92 3.92 3.92 -0.49 47 500 502 +485
29JAN26 29.00 C 0.00 0.00 0.00 3.19 -0.31 48 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 2.39 -0.43 43 0 106 0
29JAN26 31.00 C 0.00 0.00 0.00 1.80 -0.35 43 0 498 0
29JAN26 32.00 C 1.61 1.61 1.39 1.31 -0.30 43 51 362 -49
29JAN26 33.00 C 1.19 1.19 1.04 0.96 -0.23 43 10 2,338 +7
29JAN26 34.00 C 0.80 0.80 0.73 0.69 -0.19 44 4 777 +1
29JAN26 35.00 C 0.70 0.70 0.47 0.47 -0.16 44 82 2,589 +26
29JAN26 36.00 C 0.38 0.38 0.38 0.34 -0.11 45 15 2,215 -15
29JAN26 37.00 C 0.25 0.26 0.25 0.23 -0.10 46 70 2,368 -14
29JAN26 38.00 C 0.25 0.25 0.18 0.16 -0.08 46 59 240 -24
29JAN26 39.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 246 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 5,553 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 719 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 225 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 351 0
29JAN26 44.00 C 0.06 0.06 0.06 0.02 -0.01 51 1 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 160 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JAN26 52.50 C 0.01 0.01 0.01 0.01 0.00 68 48 63 +23
26FEB26 22.00 C 0.00 0.00 0.00 9.65 -0.58 53 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.83 -0.35 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.76 -0.54 49 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.89 -0.49 50 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.07 -0.45 50 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 5.22 -0.29 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.18 -0.49 40 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 3.59 -0.31 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.98 -0.37 43 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 2.43 -0.33 43 0 68 0
26FEB26 32.00 C 2.04 2.09 2.04 1.93 -0.31 42 11 234 +10
26FEB26 33.00 C 1.58 1.58 1.58 1.58 -0.23 43 1 534 -1
26FEB26 34.00 C 0.00 0.00 0.00 1.23 -0.24 43 0 1,235 0
26FEB26 35.00 C 1.05 1.05 1.05 1.01 -0.18 44 1 531 -1
26FEB26 36.00 C 0.77 0.77 0.77 0.79 -0.17 44 400 1,185 +400
26FEB26 37.00 C 0.00 0.00 0.00 0.65 -0.12 45 0 99 0
26FEB26 38.00 C 0.00 0.00 0.00 0.52 -0.10 46 0 81 0
26FEB26 39.00 C 0.00 0.00 0.00 0.41 -0.09 46 0 111 0
26FEB26 40.00 C 0.00 0.00 0.00 0.33 -0.08 47 0 154 0
26FEB26 41.00 C 0.33 0.33 0.33 0.28 -0.06 48 57 151 +57
26FEB26 42.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 186 0
26FEB26 43.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 80 0
26FEB26 45.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 66 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 187 0
30MAR26 8.00 C 0.00 0.00 0.00 23.54 -0.58 123 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.25 -0.62 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.15 -0.51 145 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.82 -0.56 123 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.81 -0.32 160 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.30 -0.67 111 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.04 -0.67 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.77 -0.69 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.56 -0.71 105 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.35 -0.29 145 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.56 -0.75 94 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.27 -0.43 125 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.88 -0.24 130 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.18 -0.54 104 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.70 -0.36 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.19 -0.55 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.71 -0.64 95 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.27 -0.40 97 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.03 -0.81 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.70 -0.49 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.25 -0.59 80 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.57 -0.80 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.48 -0.33 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.59 -0.57 46 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 12.98 -0.81 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.48 -0.64 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.29 -0.27 63 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 11.84 -0.42 63 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 10.91 -0.18 61 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.95 -0.55 57 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.85 -0.79 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.92 -0.49 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 6.98 -0.55 41 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.32 -0.34 45 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.36 -0.76 40 0 99 0
30MAR26 28.00 C 5.04 5.04 5.04 4.66 -0.54 41 20 23 +20
30MAR26 29.00 C 0.00 0.00 0.00 4.07 -0.48 42 0 8 0
30MAR26 30.00 C 3.75 3.75 3.75 3.69 -0.29 46 1 207 -1
30MAR26 31.00 C 3.28 3.28 3.21 3.17 -0.28 46 22 76 -9
30MAR26 32.00 C 2.76 2.76 2.76 2.73 -0.23 46 15 63 +11
30MAR26 33.00 C 2.36 2.36 2.36 2.34 -0.21 46 15 10,015 0
30MAR26 34.00 C 0.00 0.00 0.00 2.01 -0.19 47 0 288 0
30MAR26 35.00 C 1.81 1.81 1.81 1.70 -0.19 47 6 81 0
30MAR26 36.00 C 0.00 0.00 0.00 1.46 -0.17 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.26 -0.13 48 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 1.07 -0.13 48 0 284 0
30MAR26 39.00 C 1.01 1.01 1.01 0.91 -0.10 49 9 505 +8
30MAR26 40.00 C 0.00 0.00 0.00 0.77 -0.09 49 0 4,092 0
30MAR26 41.00 C 0.00 0.00 0.00 0.66 -0.07 49 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 0.55 -0.06 49 0 850 0
30MAR26 43.00 C 0.00 0.00 0.00 0.47 -0.05 50 0 216 0
30MAR26 44.00 C 0.45 0.45 0.45 0.40 -0.04 50 35 470 0
30MAR26 45.00 C 0.40 0.40 0.40 0.34 -0.03 50 30 209 +20
30MAR26 46.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.03 50 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 2,665 0
30MAR26 52.50 C 0.19 0.19 0.19 0.10 -0.01 52 8 301 0
29APR26 23.00 C 0.00 0.00 0.00 8.98 - 43 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 8.13 - 43 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 7.27 - 42 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 6.84 - 49 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 6.05 - 47 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 5.44 - 48 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 4.55 - 43 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 4.15 - 46 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 3.66 - 46 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 3.21 - 46 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 2.82 - 46 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 2.51 - 47 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 2.21 - 47 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 1.94 - 48 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 1.71 - 48 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 1.51 - 48 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 1.34 - 49 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 1.16 - 49 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.05 - 50 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 14.62 -0.37 63 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.20 -0.09 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.48 -0.55 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 -0.28 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.43 -0.59 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.31 -0.08 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.42 -0.36 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.54 -0.38 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.71 -0.35 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.61 -0.31 43 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.17 -0.31 49 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.47 -0.12 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.82 -0.15 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.11 -0.16 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.37 -0.45 44 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.00 -0.30 46 0 176 0
29JUN26 31.00 C 0.00 0.00 0.00 4.53 -0.30 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 4.14 -0.24 47 0 128 0
29JUN26 33.00 C 0.00 0.00 0.00 3.75 -0.22 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.40 -0.20 47 0 250 0
29JUN26 35.00 C 3.10 3.10 3.10 3.09 -0.18 48 1 60 -1
29JUN26 36.00 C 0.00 0.00 0.00 2.78 -0.18 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.53 -0.14 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.32 -0.13 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.11 -0.10 49 0 344 0
29JUN26 40.00 C 1.94 1.94 1.94 1.91 -0.09 49 7 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.73 -0.12 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.57 -0.12 50 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 1.42 -0.13 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.29 -0.11 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.18 -0.10 50 0 98 0
29JUN26 46.00 C 0.00 0.00 0.00 1.07 -0.09 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 0.98 -0.05 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 -0.05 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 0.81 -0.04 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.72 -0.06 51 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.60 -0.02 52 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 11.05 -0.38 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.36 -0.53 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 -0.45 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.04 -0.46 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.42 -0.25 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 -0.56 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 -0.73 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.43 -0.75 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.17 -0.35 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.37 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.34 -0.33 48 0 45 0
29SEP26 33.00 C 5.18 5.18 5.18 4.95 -0.22 49 59 389 +59
29SEP26 34.00 C 4.82 4.82 4.81 4.60 -0.21 49 118 201 +118
29SEP26 35.00 C 0.00 0.00 0.00 4.28 -0.19 49 0 101 0
29SEP26 36.00 C 0.00 0.00 0.00 3.96 -0.20 49 0 669 0
29SEP26 37.00 C 0.00 0.00 0.00 3.71 -0.17 49 0 42 0
29SEP26 38.00 C 0.00 0.00 0.00 3.46 -0.16 50 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.21 -0.17 50 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.02 -0.14 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 2.80 -0.16 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 -0.16 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 -0.17 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.27 -0.15 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 -0.15 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.99 -0.20 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.19 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 -0.23 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.21 52 0 11 0
29SEP26 50.00 C 1.74 1.74 1.74 1.53 -0.21 52 8 697 +8
29SEP26 52.50 C 0.00 0.00 0.00 1.27 -0.25 52 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 11.81 -0.24 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.89 -0.47 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.42 -0.26 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.90 -0.28 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 -0.17 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.63 -0.39 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.25 -0.14 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.55 -0.33 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.32 48 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.66 -0.37 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 6.26 -0.36 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 5.90 -0.42 49 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 5.55 -0.22 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 5.22 -0.21 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.92 -0.24 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.61 -0.25 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.38 -0.18 50 0 2 0
30DEC26 39.00 C 4.00 4.00 4.00 4.04 -0.20 49 1 1 +1
30DEC26 40.00 C 0.00 0.00 0.00 3.92 -0.02 50 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 +0.02 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 3.51 +0.12 51 0 6 0
30DEC26 43.00 C 3.25 3.25 3.25 3.34 +0.20 51 2 2 +2
TOTAL CALL 1,667 63,403 +1,141
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 23.00 P 0.03 0.03 0.03 0.02 +0.01 51 2 27 0
29JAN26 24.00 P 0.05 0.06 0.05 0.04 +0.02 50 2 67 0
29JAN26 25.00 P 0.08 0.08 0.08 0.07 +0.02 48 1 263 +1
29JAN26 26.00 P 0.12 0.12 0.12 0.13 +0.04 47 1 770 0
29JAN26 27.00 P 0.17 0.21 0.17 0.23 +0.06 46 41 785 +41
29JAN26 28.00 P 0.29 0.34 0.29 0.36 +0.07 45 3 756 0
29JAN26 29.00 P 0.49 0.55 0.49 0.57 +0.10 44 43 777 +43
29JAN26 30.00 P 0.75 0.90 0.73 0.86 +0.16 43 41 1,788 +41
29JAN26 31.00 P 1.04 1.28 1.04 1.27 +0.21 43 526 3,196 +503
29JAN26 32.00 P 1.49 1.74 1.49 1.78 +0.24 42 65 1,637 +49
29JAN26 33.00 P 2.16 2.43 2.16 2.43 +0.31 43 20 828 +20
29JAN26 34.00 P 0.00 0.00 0.00 3.13 +0.28 43 0 495 0
29JAN26 35.00 P 0.00 0.00 0.00 3.85 +0.29 40 0 1,347 0
29JAN26 36.00 P 0.00 0.00 0.00 4.81 +0.34 44 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 5.90 +0.54 54 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 6.69 +0.58 48 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 7.75 +0.50 57 0 200 0
29JAN26 40.00 P 0.00 0.00 0.00 8.84 +0.75 68 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 9.57 +0.33 48 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 10.56 +0.39 0 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 11.57 +0.63 55 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 12.56 +0.59 0 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 13.56 +0.41 0 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 14.57 +0.30 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.59 +0.65 73 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 16.57 +0.63 71 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.56 +0.62 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.56 +0.51 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 21.06 +0.33 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 +0.06 44 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.21 +0.09 44 0 407 0
26FEB26 26.00 P 0.34 0.34 0.34 0.34 +0.12 44 10 296 +10
26FEB26 27.00 P 0.00 0.00 0.00 0.52 +0.16 44 0 864 0
26FEB26 28.00 P 0.68 0.73 0.68 0.73 +0.16 43 20 465 0
26FEB26 29.00 P 0.99 0.99 0.98 1.02 +0.18 43 6 1,048 0
26FEB26 30.00 P 0.00 0.00 0.00 1.39 +0.20 43 0 1,358 0
26FEB26 31.00 P 1.56 1.83 1.56 1.83 +0.23 42 42 2,998 +12
26FEB26 32.00 P 2.24 2.24 2.24 2.38 +0.26 43 10 1,817 +10
26FEB26 33.00 P 0.00 0.00 0.00 2.98 +0.27 43 0 1,279 0
26FEB26 34.00 P 0.00 0.00 0.00 3.64 +0.30 43 0 402 0
26FEB26 35.00 P 0.00 0.00 0.00 4.40 +0.34 43 0 114 0
26FEB26 36.00 P 0.00 0.00 0.00 5.29 +0.46 46 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.26 +0.51 51 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.77 +0.14 40 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.94 +0.41 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.89 +0.80 52 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 9.71 +0.47 48 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 10.67 +0.38 49 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 11.62 +0.57 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 12.69 +0.38 56 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 13.76 +0.61 63 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 14.88 +0.61 71 0 120 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.06 41 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 312 0
30MAR26 25.00 P 0.52 0.52 0.52 0.39 -0.05 42 10 373 +10
30MAR26 26.00 P 0.69 0.69 0.69 0.60 -0.01 43 45 528 +30
30MAR26 27.00 P 0.83 0.83 0.83 0.86 +0.03 44 20 270 +20
30MAR26 28.00 P 0.00 0.00 0.00 1.19 +0.10 44 0 255 0
30MAR26 29.00 P 1.41 1.41 1.41 1.59 +0.18 45 1 869 0
30MAR26 30.00 P 0.00 0.00 0.00 2.01 +0.21 45 0 1,977 0
30MAR26 31.00 P 2.35 2.35 2.35 2.49 +0.23 45 10 392 0
30MAR26 32.00 P 2.98 2.98 2.98 3.09 +0.32 46 16 1,910 0
30MAR26 33.00 P 0.00 0.00 0.00 3.70 +0.34 47 0 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 4.33 +0.33 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.99 +0.41 46 0 1,224 0
30MAR26 36.00 P 0.00 0.00 0.00 5.80 +0.42 47 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 6.59 +0.56 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.48 +0.40 50 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 8.38 +0.46 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.11 +0.36 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.86 +0.25 45 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.95 +0.32 51 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.68 +0.47 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.69 +0.21 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.93 +0.78 58 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.88 +0.61 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.67 +0.41 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.60 +0.34 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.56 +0.29 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.57 +0.36 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.06 +0.33 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 - 45 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.52 - 45 0 0 -
29APR26 25.00 P 0.00 0.00 0.00 0.73 - 46 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.97 - 46 0 0 -
29APR26 27.00 P 1.20 1.20 1.20 1.24 - 45 2 2 -
29APR26 28.00 P 0.00 0.00 0.00 1.57 - 45 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 1.95 - 45 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 2.39 - 45 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 2.88 - 45 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 3.43 - 45 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 4.07 - 46 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 4.74 - 47 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 5.42 - 47 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 5.99 - 45 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 6.96 - 48 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 7.58 - 45 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 8.58 - 49 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 9.14 - 44 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 10.02 - 44 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.04 44 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.05 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.65 +0.06 45 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 +0.09 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.16 +0.13 45 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 1.46 +0.13 46 0 179 0
29JUN26 27.00 P 1.75 1.75 1.75 1.83 +0.16 46 5 561 +5
29JUN26 28.00 P 2.20 2.20 2.20 2.20 +0.16 46 3 424 +3
29JUN26 29.00 P 0.00 0.00 0.00 2.62 +0.16 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 3.02 +0.11 45 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 3.61 +0.20 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 +0.25 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.77 +0.24 46 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 5.42 +0.29 47 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 6.11 +0.30 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.81 +0.29 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.68 +0.44 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.27 +0.41 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.03 +0.33 47 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.79 +0.04 47 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.61 +0.07 47 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.71 +0.63 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.55 +0.44 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.39 +0.31 50 0 35 0
29JUN26 45.00 P 13.60 13.60 13.60 14.27 +0.36 50 2 30 +2
29JUN26 46.00 P 0.00 0.00 0.00 14.88 +0.12 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.04 +0.42 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.79 +0.18 46 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 18.06 +0.55 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.81 +0.47 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 21.06 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 -0.18 45 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 -0.17 46 0 69 0
29SEP26 24.00 P 1.52 1.52 1.52 1.50 -0.12 46 4 122 +4
29SEP26 25.00 P 0.00 0.00 0.00 1.83 -0.07 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.01 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 +0.04 47 0 227 0
29SEP26 28.00 P 2.92 2.92 2.92 3.05 +0.08 47 15 106 0
29SEP26 29.00 P 3.37 3.37 3.37 3.51 +0.14 47 15 68 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 +0.17 47 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 +0.11 47 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 5.11 +0.13 47 0 271 0
29SEP26 33.00 P 5.51 5.51 5.51 5.74 +0.24 48 15 184 +15
29SEP26 34.00 P 6.18 6.18 6.18 6.37 +0.28 48 13 84 +13
29SEP26 35.00 P 0.00 0.00 0.00 7.04 +0.29 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.78 +0.20 49 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 8.36 +0.09 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.25 +0.17 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 10.16 +0.32 51 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.94 +0.40 51 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.77 +0.67 52 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.42 +0.56 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.99 +0.27 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.05 +0.37 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.95 +0.40 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.71 +0.34 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.74 +0.40 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.54 +0.28 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.46 +0.25 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.41 +0.39 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.49 +0.29 50 0 5 0
30DEC26 22.00 P 1.44 1.44 1.44 1.61 +0.28 49 1 57 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.24 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 +0.24 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 +0.24 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 +0.22 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 +0.17 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.70 +0.19 47 0 14 0
30DEC26 29.00 P 4.20 4.20 4.20 4.20 +0.27 48 5 45 +5
30DEC26 30.00 P 0.00 0.00 0.00 4.75 +0.21 48 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 +0.15 47 0 42 0
30DEC26 32.00 P 5.73 5.73 5.73 5.67 -0.14 46 7 320 +7
30DEC26 33.00 P 6.31 6.31 6.31 6.32 +0.07 47 8 25 0
30DEC26 34.00 P 6.94 6.94 6.94 7.06 +0.26 48 8 8 +8
30DEC26 35.00 P 7.60 7.60 7.60 7.73 +0.27 48 8 200 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 +0.36 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 +0.27 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.91 +0.23 49 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 10.67 +0.30 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.33 +0.27 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.03 +0.19 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.98 +0.39 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.85 +0.48 51 0 0 0
TOTAL PUT 1,046 83,958 +853
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.78
29JAN26 3.80 C 0.000 0.000 0.000 1.990 -0.018 52 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.890 -0.020 45 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.790 -0.020 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.699 -0.010 63 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.618 +0.007 74 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.518 +0.007 69 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.419 +0.008 65 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.291 -0.021 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.192 -0.020 30 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.092 -0.018 25 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.022 +0.009 49 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.920 +0.001 44 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.797 -0.020 27 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.558 -0.021 25 0 170 0
29JAN26 5.50 C 0.000 0.000 0.000 0.348 -0.015 25 0 177 0
29JAN26 5.75 C 0.175 0.185 0.165 0.181 -0.005 24 40 1,341 +40
29JAN26 6.00 C 0.064 0.071 0.055 0.077 -0.011 24 8 320 -5
29JAN26 6.25 C 0.030 0.030 0.030 0.026 -0.006 23 4 366 +4
29JAN26 6.50 C 0.000 0.000 0.000 0.007 -0.003 23 0 232 0
29JAN26 6.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 168 0
29JAN26 7.00 C 0.001 0.001 0.001 0.001 0.000 26 100 326 +100
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.890 -0.030 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.854 -0.001 70 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.704 -0.017 40 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.647 +0.026 60 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.518 -0.004 45 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.439 +0.017 50 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.329 +0.017 43 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.232 +0.020 41 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.138 +0.028 40 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.036 +0.023 36 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.937 +0.008 33 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.820 -0.039 25 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.602 +0.014 25 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.397 -0.015 23 0 128 0
26FEB26 5.75 C 0.233 0.233 0.233 0.243 -0.008 23 1 183 +1
26FEB26 6.00 C 0.000 0.000 0.000 0.132 -0.008 23 0 223 0
26FEB26 6.25 C 0.079 0.079 0.079 0.064 -0.005 22 7 890 +7
26FEB26 6.50 C 0.000 0.000 0.000 0.028 -0.003 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.813 -0.021 65 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.715 -0.009 63 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.605 -0.013 40 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.549 +0.038 75 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.393 -0.023 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.307 -0.035 30 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.208 -0.020 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.120 -0.009 47 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.026 -0.004 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.967 +0.047 60 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.860 +0.005 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.711 -0.021 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.661 +0.016 49 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.559 +0.025 45 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.457 +0.022 42 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.352 +0.004 38 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.255 -0.022 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.156 +0.034 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.058 -0.021 31 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.962 +0.006 29 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.855 -0.004 25 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.648 -0.020 25 0 192 0
30MAR26 5.50 C 0.427 0.427 0.427 0.453 -0.017 23 25 195 0
30MAR26 5.75 C 0.000 0.000 0.000 0.305 -0.013 23 0 319 0
30MAR26 6.00 C 0.000 0.000 0.000 0.190 -0.013 23 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.112 -0.009 23 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.061 -0.007 22 0 61 0
30MAR26 6.75 C 0.000 0.000 0.000 0.032 -0.004 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.016 -0.002 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 -0.001 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.756 - 41 0 0 -
29APR26 4.20 C 0.000 0.000 0.000 1.661 - 40 0 0 -
29APR26 4.30 C 0.000 0.000 0.000 1.572 - 40 0 0 -
29APR26 4.40 C 0.000 0.000 0.000 1.457 - 34 0 0 -
29APR26 4.50 C 0.000 0.000 0.000 1.352 - 30 0 0 -
29APR26 4.60 C 0.000 0.000 0.000 1.255 - 28 0 0 -
29APR26 4.70 C 0.000 0.000 0.000 1.165 - 28 0 0 -
29APR26 4.80 C 0.000 0.000 0.000 1.083 - 29 0 0 -
29APR26 4.90 C 0.000 0.000 0.000 0.962 - 23 0 0 -
29APR26 5.00 C 0.000 0.000 0.000 0.901 - 27 0 0 -
29APR26 5.25 C 0.000 0.000 0.000 0.692 - 25 0 0 -
29APR26 5.50 C 0.000 0.000 0.000 0.503 - 23 0 0 -
29APR26 5.75 C 0.342 0.345 0.342 0.359 - 23 2 2 -
29APR26 6.00 C 0.000 0.000 0.000 0.246 - 23 0 0 -
29APR26 6.25 C 0.000 0.000 0.000 0.160 - 23 0 0 -
29APR26 6.50 C 0.000 0.000 0.000 0.100 - 23 0 0 -
29APR26 6.75 C 0.000 0.000 0.000 0.060 - 23 0 0 -
29APR26 7.00 C 0.000 0.000 0.000 0.035 - 23 0 0 -
29APR26 7.25 C 0.000 0.000 0.000 0.020 - 23 0 0 -
29APR26 7.50 C 0.000 0.000 0.000 0.011 - 23 0 0 -
29APR26 7.75 C 0.000 0.000 0.000 0.006 - 23 0 0 -
29APR26 8.00 C 0.000 0.000 0.000 0.003 - 23 0 0 -
29APR26 8.25 C 0.000 0.000 0.000 0.002 - 24 0 0 -
29APR26 8.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29APR26 8.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29JUN26 3.80 C 0.000 0.000 0.000 2.037 -0.018 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.967 +0.038 36 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.866 +0.011 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.756 +0.011 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.661 -0.028 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.583 +0.014 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.457 -0.017 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.371 -0.006 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.287 +0.010 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.183 -0.015 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.130 +0.019 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.023 -0.009 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.925 -0.016 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.750 -0.027 23 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.576 -0.028 23 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.428 -0.008 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.317 -0.006 23 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.232 -0.003 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.161 -0.008 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.110 -0.010 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.073 -0.008 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.047 -0.007 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.030 -0.005 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.019 -0.003 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.046 -0.009 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.967 +0.038 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.866 +0.011 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.797 +0.034 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.666 -0.023 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.583 +0.008 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.474 -0.017 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.389 +0.012 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.307 +0.030 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.209 +0.004 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.130 +0.019 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.040 -0.016 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.956 -0.011 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.796 +0.014 24 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.628 +0.018 23 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.495 -0.006 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.380 -0.005 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.287 -0.007 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.214 -0.006 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.158 -0.004 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.115 -0.003 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.082 -0.002 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.058 -0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.041 -0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.029 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.020 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.967 +0.031 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.866 +0.011 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.797 +0.034 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.671 -0.018 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.583 +0.008 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.484 -0.007 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.389 +0.012 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.326 +0.032 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.226 +0.014 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.150 +0.013 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.073 +0.010 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.000 +0.009 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.830 +0.003 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.680 -0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.561 +0.003 23 0 2 0
30DEC26 6.00 C 0.000 0.000 0.000 0.456 +0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.372 +0.011 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.293 -0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.231 -0.010 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.181 -0.008 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.140 -0.007 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.107 -0.005 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.082 -0.005 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.063 -0.003 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 -0.002 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 -0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 -0.002 23 0 0 0
TOTAL CALL 187 10,307 +147
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.002 0.000 24 0 612 0
29JAN26 5.25 P 0.000 0.000 0.000 0.012 0.000 24 0 185 0
29JAN26 5.50 P 0.065 0.065 0.060 0.045 +0.001 23 6 639 +6
29JAN26 5.75 P 0.134 0.168 0.134 0.129 -0.003 23 44 389 0
29JAN26 6.00 P 0.000 0.000 0.000 0.278 +0.006 22 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.481 +0.013 22 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.721 +0.006 23 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 0.970 +0.004 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.249 +0.013 51 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.501 +0.051 58 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.750 +0.050 64 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.970 -0.039 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.242 -0.009 72 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.470 -0.034 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.750 +0.011 86 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.970 -0.025 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.220 +0.020 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.470 +0.020 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.006 +0.001 23 0 52 0
26FEB26 5.00 P 0.013 0.013 0.013 0.009 0.000 22 8 73 +8
26FEB26 5.25 P 0.034 0.034 0.034 0.031 0.000 22 10 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.082 +0.005 22 0 340 0
26FEB26 5.75 P 0.000 0.000 0.000 0.174 +0.006 22 0 118 0
26FEB26 6.00 P 0.000 0.000 0.000 0.320 +0.006 22 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.511 +0.012 22 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.723 -0.009 20 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.970 -0.009 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.249 +0.013 38 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.501 +0.034 43 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.750 +0.026 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.970 -0.039 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.242 -0.024 54 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.470 -0.054 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.750 -0.017 64 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.970 -0.025 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.234 -0.011 65 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.470 -0.027 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.007 0.000 23 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.011 0.000 23 0 403 0
30MAR26 4.90 P 0.000 0.000 0.000 0.017 +0.001 23 0 456 0
30MAR26 5.00 P 0.000 0.000 0.000 0.024 0.000 22 0 280 0
30MAR26 5.25 P 0.057 0.066 0.057 0.060 +0.003 22 56 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.120 +0.002 22 0 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.218 +0.005 22 0 100 0
30MAR26 6.00 P 0.383 0.383 0.383 0.359 +0.006 22 30 119 0
30MAR26 6.25 P 0.000 0.000 0.000 0.542 +0.012 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.762 +0.018 24 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 0.975 -0.011 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.249 +0.013 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.501 +0.007 36 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.750 +0.026 40 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.970 -0.039 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.242 -0.024 45 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.470 -0.054 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.750 -0.017 54 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.970 -0.025 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.234 -0.047 55 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.470 -0.035 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 - 23 0 0 -
29APR26 4.20 P 0.000 0.000 0.000 0.001 - 22 0 0 -
29APR26 4.30 P 0.000 0.000 0.000 0.003 - 24 0 0 -
29APR26 4.40 P 0.000 0.000 0.000 0.005 - 24 0 0 -
29APR26 4.50 P 0.000 0.000 0.000 0.007 - 23 0 0 -
29APR26 4.60 P 0.000 0.000 0.000 0.011 - 23 0 0 -
29APR26 4.70 P 0.000 0.000 0.000 0.016 - 23 0 0 -
29APR26 4.80 P 0.000 0.000 0.000 0.021 - 23 0 0 -
29APR26 4.90 P 0.000 0.000 0.000 0.030 - 23 0 0 -
29APR26 5.00 P 0.000 0.000 0.000 0.043 - 23 0 0 -
29APR26 5.25 P 0.000 0.000 0.000 0.087 - 23 0 0 -
29APR26 5.50 P 0.152 0.152 0.152 0.158 - 23 1 1 -
29APR26 5.75 P 0.000 0.000 0.000 0.262 - 22 0 0 -
29APR26 6.00 P 0.000 0.000 0.000 0.394 - 22 0 0 -
29APR26 6.25 P 0.000 0.000 0.000 0.568 - 22 0 0 -
29APR26 6.50 P 0.000 0.000 0.000 0.762 - 22 0 0 -
29APR26 6.75 P 0.000 0.000 0.000 0.988 - 23 0 0 -
29APR26 7.00 P 0.000 0.000 0.000 1.249 - 28 0 0 -
29APR26 7.25 P 0.000 0.000 0.000 1.501 - 33 0 0 -
29APR26 7.50 P 0.000 0.000 0.000 1.750 - 36 0 0 -
29APR26 7.75 P 0.000 0.000 0.000 1.970 - 0 0 0 -
29APR26 8.00 P 0.000 0.000 0.000 2.242 - 41 0 0 -
29APR26 8.25 P 0.000 0.000 0.000 2.483 - 41 0 0 -
29APR26 8.50 P 0.000 0.000 0.000 2.750 - 48 0 0 -
29APR26 8.75 P 0.000 0.000 0.000 2.970 - 0 0 0 -
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 0.000 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 0.000 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.012 -0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.017 -0.001 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.024 -0.001 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.033 -0.002 23 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.045 -0.001 23 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.058 -0.001 23 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.074 0.000 23 0 206 0
29JUN26 5.25 P 0.130 0.130 0.130 0.128 -0.002 22 25 173 -23
29JUN26 5.50 P 0.000 0.000 0.000 0.210 -0.007 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.322 -0.005 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.462 -0.001 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.622 +0.010 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.807 -0.011 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.015 -0.012 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.249 +0.005 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.501 +0.007 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.750 +0.026 31 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.970 -0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.242 -0.024 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.483 -0.041 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.750 -0.017 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.970 -0.025 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.234 -0.047 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.470 -0.035 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.006 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.012 0.000 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.017 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 +0.001 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.031 +0.002 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.038 +0.002 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.049 +0.003 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.062 +0.003 22 0 139 0
29SEP26 4.70 P 0.075 0.075 0.075 0.078 +0.004 22 11 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.095 +0.004 22 0 31 0
29SEP26 4.90 P 0.110 0.110 0.110 0.117 +0.004 22 1 16 +1
29SEP26 5.00 P 0.000 0.000 0.000 0.140 +0.005 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.216 +0.008 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.313 +0.008 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.431 +0.001 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.570 +0.003 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.728 -0.010 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.921 -0.016 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.131 0.000 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.325 +0.012 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.553 -0.023 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.770 +0.015 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.005 -0.042 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.252 -0.014 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.483 -0.041 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.750 -0.017 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.970 -0.025 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.234 -0.047 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.470 -0.035 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 0.000 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.001 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.033 0.000 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.043 +0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.051 -0.001 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.063 +0.001 23 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.077 +0.001 23 0 16 0
30DEC26 4.60 P 0.087 0.087 0.087 0.094 +0.001 23 22 22 +22
30DEC26 4.70 P 0.000 0.000 0.000 0.113 +0.002 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.136 +0.002 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.159 +0.002 22 0 1 0
30DEC26 5.00 P 0.000 0.000 0.000 0.187 +0.001 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.269 -0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.374 -0.007 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.508 -0.004 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.641 -0.010 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.806 -0.009 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.997 0.000 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.170 -0.022 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.399 0.000 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.588 -0.027 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.804 -0.036 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.034 -0.033 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.271 -0.022 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.496 -0.028 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.750 -0.017 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.994 -0.008 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.234 -0.047 27 0 0 0
TOTAL PUT 214 12,748 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.46
29JAN26 3.00 C 0.000 0.000 0.000 1.512 +0.014 105 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.384 -0.014 78 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.286 -0.012 73 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.175 -0.024 56 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.101 +0.002 72 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.974 -0.025 45 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.875 -0.024 41 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.792 -0.008 49 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.678 -0.022 35 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.581 -0.019 32 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.478 -0.038 25 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.374 -0.028 17 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.290 -0.016 21 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.193 -0.026 16 0 775 0
29JAN26 4.40 C 0.130 0.131 0.124 0.124 -0.019 16 900 3,487 +284
29JAN26 4.50 C 0.090 0.090 0.074 0.074 -0.005 17 77 6,631 +42
29JAN26 4.60 C 0.036 0.046 0.036 0.041 0.000 17 362 7,108 +362
29JAN26 4.70 C 0.021 0.024 0.018 0.018 -0.001 17 250 4,449 +230
29JAN26 4.80 C 0.015 0.015 0.012 0.008 0.000 17 311 5,464 -175
29JAN26 4.90 C 0.007 0.007 0.007 0.003 0.000 17 120 5,701 +90
29JAN26 5.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 8,322 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 2,132 0
29JAN26 5.50 C 0.001 0.001 0.001 0.001 0.000 30 990 1,624 +990
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.384 -0.022 49 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.286 -0.020 47 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.176 -0.031 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.109 +0.002 51 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.988 -0.011 36 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.904 +0.005 40 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.792 -0.008 31 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.700 -0.009 31 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.581 -0.019 16 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.499 -0.017 22 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.380 -0.027 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.295 -0.026 14 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.226 -0.017 16 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.157 -0.022 15 0 6,437 0
26FEB26 4.50 C 0.108 0.124 0.107 0.107 -0.013 16 553 664 -46
26FEB26 4.60 C 0.073 0.078 0.073 0.067 -0.011 16 72 1,920 0
26FEB26 4.70 C 0.045 0.045 0.045 0.041 -0.007 16 36 3,249 0
26FEB26 4.80 C 0.030 0.033 0.030 0.023 -0.006 16 60 3,084 +30
26FEB26 4.90 C 0.018 0.023 0.018 0.012 -0.004 16 300 3,827 0
26FEB26 5.00 C 0.013 0.014 0.013 0.006 -0.002 16 260 7,848 -30
26FEB26 5.25 C 0.007 0.007 0.006 0.001 -0.001 16 90 4,478 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.620 +0.007 62 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.512 +0.011 54 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.395 -0.047 41 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.297 -0.018 39 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.202 -0.005 38 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.109 +0.002 38 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.004 +0.005 32 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.904 -0.004 29 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.803 -0.009 25 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.700 -0.027 21 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.614 +0.006 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.519 -0.007 20 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.426 -0.005 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.344 -0.007 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.266 -0.021 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.202 -0.022 17 0 4,551 0
30MAR26 4.50 C 0.146 0.162 0.146 0.151 -0.018 17 5,000 8,352 +4,356
30MAR26 4.60 C 0.120 0.120 0.103 0.106 -0.012 17 180 15,739 +20
30MAR26 4.70 C 0.076 0.077 0.076 0.074 -0.013 17 87 28,016 -10
30MAR26 4.80 C 0.055 0.055 0.055 0.049 -0.011 17 12 12,975 0
30MAR26 4.90 C 0.041 0.041 0.041 0.032 -0.007 17 15 7,258 0
30MAR26 5.00 C 0.035 0.035 0.030 0.020 -0.005 17 130 53,635 +100
30MAR26 5.25 C 0.016 0.016 0.016 0.006 -0.002 17 10 5,401 -10
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 18 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.227 - 42 0 0 -
29APR26 3.40 C 0.000 0.000 0.000 1.109 - 32 0 0 -
29APR26 3.50 C 0.000 0.000 0.000 1.006 - 28 0 0 -
29APR26 3.60 C 0.000 0.000 0.000 0.911 - 27 0 0 -
29APR26 3.70 C 0.000 0.000 0.000 0.817 - 26 0 0 -
29APR26 3.80 C 0.000 0.000 0.000 0.719 - 23 0 0 -
29APR26 3.90 C 0.000 0.000 0.000 0.619 - 20 0 0 -
29APR26 4.00 C 0.000 0.000 0.000 0.522 - 18 0 0 -
29APR26 4.10 C 0.000 0.000 0.000 0.429 - 16 0 0 -
29APR26 4.20 C 0.000 0.000 0.000 0.344 - 15 0 0 -
29APR26 4.30 C 0.000 0.000 0.000 0.266 - 15 0 0 -
29APR26 4.40 C 0.224 0.231 0.224 0.202 - 15 60 60 -
29APR26 4.50 C 0.190 0.192 0.176 0.151 - 15 290 290 -
29APR26 4.60 C 0.145 0.145 0.145 0.106 - 15 30 30 -
29APR26 4.70 C 0.000 0.000 0.000 0.074 - 15 0 0 -
29APR26 4.80 C 0.082 0.082 0.082 0.049 - 15 30 30 -
29APR26 4.90 C 0.000 0.000 0.000 0.032 - 15 0 0 -
29APR26 5.00 C 0.000 0.000 0.000 0.020 - 15 0 0 -
29APR26 5.25 C 0.000 0.000 0.000 0.006 - 15 0 0 -
29APR26 5.50 C 0.000 0.000 0.000 0.002 - 16 0 0 -
29APR26 5.75 C 0.000 0.000 0.000 0.001 - 18 0 0 -
29APR26 6.00 C 0.000 0.000 0.000 0.001 - 20 0 0 -
29APR26 6.25 C 0.000 0.000 0.000 0.001 - 23 0 0 -
29APR26 6.50 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29APR26 6.75 C 0.000 0.000 0.000 0.001 - 28 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 1.515 +0.003 44 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.424 -0.018 44 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.305 -0.026 34 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.227 +0.005 38 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.126 -0.011 35 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.024 -0.012 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.923 -0.031 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.822 -0.031 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.724 -0.030 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.628 -0.029 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.536 -0.029 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.450 -0.027 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.371 -0.025 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.300 -0.023 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.238 -0.021 17 0 20,520 0
29JUN26 4.50 C 0.230 0.232 0.230 0.185 -0.018 17 3 2,363 +2
29JUN26 4.60 C 0.000 0.000 0.000 0.142 -0.015 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.107 -0.012 17 0 524 0
29JUN26 4.80 C 0.122 0.125 0.122 0.079 -0.010 17 11 641 0
29JUN26 4.90 C 0.100 0.104 0.099 0.057 -0.008 16 30 1,142 +5
29JUN26 5.00 C 0.083 0.090 0.080 0.041 -0.006 16 34 3,503 +24
29JUN26 5.25 C 0.000 0.000 0.000 0.017 -0.003 16 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 -0.001 17 0 2,334 0
29JUN26 5.75 C 0.021 0.021 0.021 0.003 0.000 17 30 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.525 +0.013 40 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.424 -0.018 37 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.311 -0.023 31 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.228 +0.006 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.127 -0.010 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.027 -0.010 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.928 -0.029 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.832 -0.029 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.739 -0.015 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.651 -0.023 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.568 -0.027 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.492 -0.022 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.423 -0.023 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.360 -0.023 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.306 -0.019 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.257 -0.017 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.214 -0.017 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.179 -0.014 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.147 -0.012 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.120 -0.012 18 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.099 -0.009 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.057 -0.007 18 0 212 0
29SEP26 5.50 C 0.057 0.057 0.057 0.033 -0.004 18 22 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 -0.003 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.002 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.001 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.427 -0.015 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.322 -0.015 30 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.228 -0.013 28 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.130 -0.016 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.034 -0.010 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.941 -0.016 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.851 -0.025 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.767 -0.021 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.688 0.000 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.608 -0.003 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.544 +0.011 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.479 -0.005 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.410 -0.012 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.357 -0.019 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.313 -0.026 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.271 -0.014 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.235 -0.014 19 0 260 0
30DEC26 4.80 C 0.000 0.000 0.000 0.205 -0.012 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.179 -0.011 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.157 -0.006 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.105 -0.004 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 -0.002 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 -0.001 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.028 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 -0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 0.000 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 10,355 311,366 +6,264
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.50 P 0.001 0.001 0.001 0.001 0.000 36 200 202 +200
29JAN26 3.60 P 0.001 0.001 0.001 0.001 0.000 32 200 360 +200
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,903 0
29JAN26 3.90 P 0.005 0.005 0.005 0.001 0.000 21 170 2,152 +96
29JAN26 4.00 P 0.007 0.008 0.007 0.001 0.000 17 2,614 7,935 +2,279
29JAN26 4.10 P 0.010 0.010 0.010 0.004 +0.002 18 31 11,106 +30
29JAN26 4.20 P 0.015 0.016 0.015 0.011 +0.005 17 41 8,025 +41
29JAN26 4.30 P 0.027 0.032 0.027 0.028 +0.011 17 7,761 9,130 +819
29JAN26 4.40 P 0.044 0.056 0.044 0.056 +0.015 17 413 4,609 +212
29JAN26 4.50 P 0.091 0.106 0.084 0.106 +0.022 17 1,185 2,261 +457
29JAN26 4.60 P 0.000 0.000 0.000 0.169 +0.023 17 0 1,525 0
29JAN26 4.70 P 0.000 0.000 0.000 0.251 +0.037 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.342 +0.021 17 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.440 +0.018 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.540 +0.015 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.790 +0.007 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.040 0.000 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.290 +0.004 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.540 +0.004 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.790 +0.004 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.040 -0.005 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.290 +0.008 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.540 -0.021 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.790 +0.015 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.002 0.000 17 0 570 0
26FEB26 4.00 P 0.010 0.010 0.010 0.005 +0.001 16 1 1,015 0
26FEB26 4.10 P 0.015 0.017 0.015 0.011 +0.001 16 501 1,985 +501
26FEB26 4.20 P 0.027 0.028 0.027 0.024 +0.004 16 101 1,597 +101
26FEB26 4.30 P 0.044 0.044 0.044 0.046 +0.006 16 132 2,207 +32
26FEB26 4.40 P 0.080 0.080 0.077 0.081 +0.009 16 210 16,715 +10
26FEB26 4.50 P 0.119 0.127 0.109 0.126 +0.016 16 530 915 +150
26FEB26 4.60 P 0.180 0.180 0.180 0.194 +0.018 17 100 201 +100
26FEB26 4.70 P 0.000 0.000 0.000 0.270 +0.027 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.358 +0.026 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.441 +0.016 16 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.556 +0.031 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.790 +0.007 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.040 0.000 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.290 +0.004 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.569 +0.024 55 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.790 +0.004 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.040 -0.005 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.290 +0.005 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.540 -0.021 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.790 +0.009 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 34 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.003 0.000 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.007 0.000 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.014 +0.001 17 0 58,648 0
30MAR26 4.10 P 0.035 0.035 0.035 0.026 +0.002 17 160 5,219 0
30MAR26 4.20 P 0.000 0.000 0.000 0.045 +0.004 17 0 6,117 0
30MAR26 4.30 P 0.060 0.075 0.060 0.073 +0.010 17 163 6,264 +163
30MAR26 4.40 P 0.099 0.110 0.099 0.111 +0.009 17 400 10,833 +100
30MAR26 4.50 P 0.153 0.158 0.153 0.152 +0.011 16 340 13,028 -75
30MAR26 4.60 P 0.215 0.215 0.215 0.221 +0.015 17 60 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.287 +0.019 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.362 +0.030 16 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.454 +0.017 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.558 +0.028 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.790 +0.007 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.071 +0.031 36 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.290 +0.004 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.569 +0.024 46 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.790 +0.004 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.040 -0.005 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.321 +0.036 59 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.540 -0.021 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.790 +0.009 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.040 +0.008 0 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 - 20 0 0 -
29APR26 3.40 P 0.000 0.000 0.000 0.001 - 18 0 0 -
29APR26 3.50 P 0.000 0.000 0.000 0.001 - 16 0 0 -
29APR26 3.60 P 0.000 0.000 0.000 0.001 - 14 0 0 -
29APR26 3.70 P 0.000 0.000 0.000 0.003 - 14 0 0 -
29APR26 3.80 P 0.000 0.000 0.000 0.006 - 14 0 0 -
29APR26 3.90 P 0.021 0.021 0.021 0.013 - 14 30 30 -
29APR26 4.00 P 0.028 0.028 0.025 0.025 - 14 660 660 -
29APR26 4.10 P 0.000 0.000 0.000 0.044 - 14 0 0 -
29APR26 4.20 P 0.000 0.000 0.000 0.069 - 13 0 0 -
29APR26 4.30 P 0.091 0.091 0.091 0.106 - 13 30 30 -
29APR26 4.40 P 0.126 0.133 0.126 0.154 - 13 160 160 -
29APR26 4.50 P 0.179 0.179 0.179 0.213 - 13 30 30 -
29APR26 4.60 P 0.239 0.239 0.231 0.281 - 13 160 160 -
29APR26 4.70 P 0.000 0.000 0.000 0.357 - 12 0 0 -
29APR26 4.80 P 0.000 0.000 0.000 0.440 - 11 0 0 -
29APR26 4.90 P 0.000 0.000 0.000 0.527 - 0 0 0 -
29APR26 5.00 P 0.000 0.000 0.000 0.637 - 14 0 0 -
29APR26 5.25 P 0.000 0.000 0.000 0.879 - 14 0 0 -
29APR26 5.50 P 0.000 0.000 0.000 1.125 - 13 0 0 -
29APR26 5.75 P 0.000 0.000 0.000 1.372 - 0 0 0 -
29APR26 6.00 P 0.000 0.000 0.000 1.620 - 0 0 0 -
29APR26 6.25 P 0.000 0.000 0.000 1.868 - 22 0 0 -
29APR26 6.50 P 0.000 0.000 0.000 2.115 - 0 0 0 -
29APR26 6.75 P 0.000 0.000 0.000 2.363 - 25 0 0 -
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 0.000 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 +0.001 17 0 695 0
29JUN26 3.70 P 0.022 0.022 0.022 0.016 +0.001 16 12 1,235 +12
29JUN26 3.80 P 0.000 0.000 0.000 0.027 +0.002 16 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.042 +0.003 16 0 2,376 0
29JUN26 4.00 P 0.000 0.000 0.000 0.060 +0.005 16 0 3,680 0
29JUN26 4.10 P 0.000 0.000 0.000 0.086 +0.006 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.119 +0.008 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.160 +0.010 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.209 +0.013 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.265 +0.015 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.329 +0.018 15 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.398 +0.019 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.474 +0.022 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.554 +0.024 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.638 +0.025 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.888 +0.054 16 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.125 +0.059 12 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.373 +0.070 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.620 +0.075 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.868 +0.078 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.115 +0.058 18 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.363 +0.074 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.556 -0.005 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.858 +0.073 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.105 +0.053 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 +0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.021 +0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.031 +0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.045 +0.003 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.062 +0.003 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.081 +0.005 18 0 2,354 0
29SEP26 4.00 P 0.000 0.000 0.000 0.107 +0.006 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.139 +0.008 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.176 +0.009 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.219 +0.010 18 0 1,415 0
29SEP26 4.40 P 0.000 0.000 0.000 0.268 +0.012 18 0 250 0
29SEP26 4.50 P 0.000 0.000 0.000 0.331 +0.023 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.382 +0.015 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.451 +0.020 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.518 0.000 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.592 +0.002 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.671 -0.004 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.888 +0.012 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.125 +0.027 12 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.373 +0.028 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.620 +0.050 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.868 +0.055 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.115 +0.056 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.363 +0.073 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.557 -0.004 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.858 +0.073 25 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.009 +0.001 19 0 138 0
30DEC26 3.20 P 0.000 0.000 0.000 0.014 +0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.020 +0.003 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.029 +0.004 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.041 +0.005 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.054 +0.005 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.073 +0.007 19 0 145 0
30DEC26 3.80 P 0.090 0.090 0.090 0.091 +0.004 19 500 793 +500
30DEC26 3.90 P 0.119 0.119 0.119 0.123 +0.011 19 1 281 +1
30DEC26 4.00 P 0.130 0.142 0.130 0.145 +0.003 19 530 1,216 +490
30DEC26 4.10 P 0.175 0.175 0.175 0.180 +0.013 19 30 260 +30
30DEC26 4.20 P 0.000 0.000 0.000 0.222 +0.006 19 0 70 0
30DEC26 4.30 P 0.249 0.249 0.249 0.274 +0.028 19 10 223 +10
30DEC26 4.40 P 0.000 0.000 0.000 0.319 +0.025 19 0 26 0
30DEC26 4.50 P 0.000 0.000 0.000 0.376 +0.031 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.444 +0.026 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.498 +0.006 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.578 +0.015 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.642 +0.007 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.741 +0.025 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.925 -0.002 19 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.157 +0.022 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.379 +0.005 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.620 +0.033 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.868 +0.048 16 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.115 +0.054 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.363 +0.065 18 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.610 +0.049 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.858 +0.073 20 0 0 0
TOTAL PUT 17,466 295,051 +6,459
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.69
29JAN26 4.70 C 0.000 0.000 0.000 3.002 -0.055 55 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.902 -0.030 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.802 -0.055 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.703 -0.030 52 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.453 -0.020 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.204 -0.096 38 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.954 -0.056 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.708 -0.028 39 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.456 -0.057 25 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.206 -0.031 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.958 -0.059 19 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.713 -0.028 18 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.472 -0.055 16 0 399 0
29JAN26 7.50 C 0.285 0.285 0.270 0.276 -0.027 17 430 1,206 +370
29JAN26 7.75 C 0.161 0.161 0.111 0.138 -0.023 18 1,287 6,266 +703
29JAN26 8.00 C 0.071 0.071 0.044 0.057 -0.014 18 727 12,003 +315
29JAN26 8.25 C 0.021 0.026 0.020 0.020 -0.007 18 75 7,822 +65
29JAN26 8.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 2,735 0
29JAN26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.914 -0.051 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.814 -0.043 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.715 -0.053 36 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.466 -0.030 29 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.217 -0.083 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.968 -0.042 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.720 -0.030 22 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.471 -0.042 17 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.224 -0.013 18 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.980 -0.037 18 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.723 -0.029 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.523 -0.053 17 0 208 0
26FEB26 7.50 C 0.350 0.350 0.350 0.343 -0.021 17 100 1,141 0
26FEB26 7.75 C 0.209 0.212 0.178 0.206 -0.018 17 11,339 13,064 +9,780
26FEB26 8.00 C 0.115 0.120 0.096 0.112 -0.022 17 308 4,873 +115
26FEB26 8.25 C 0.070 0.070 0.055 0.059 -0.009 18 144 3,962 +120
26FEB26 8.50 C 0.036 0.036 0.029 0.027 -0.005 18 38 2,128 0
26FEB26 8.75 C 0.000 0.000 0.000 0.011 -0.003 18 0 836 0
26FEB26 9.00 C 0.000 0.000 0.000 0.004 -0.002 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.793 -0.042 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.721 -0.022 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.592 -0.043 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.529 -0.024 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.423 -0.030 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.324 -0.015 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.225 -0.020 36 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.125 -0.048 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.026 -0.031 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.973 +0.008 61 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.828 -0.029 30 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.715 -0.053 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.467 -0.044 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.221 -0.079 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.043 +0.033 44 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.720 -0.033 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.532 -0.007 32 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.224 -0.054 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.984 -0.089 0 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.766 -0.028 15 0 1 0
30MAR26 7.25 C 0.578 0.593 0.578 0.583 -0.016 18 160 3,546 +160
30MAR26 7.50 C 0.375 0.418 0.375 0.412 -0.022 18 151 6,736 +150
30MAR26 7.75 C 0.255 0.294 0.255 0.278 -0.018 18 51 9,554 +50
30MAR26 8.00 C 0.000 0.000 0.000 0.182 -0.015 18 0 11,810 0
30MAR26 8.25 C 0.109 0.109 0.109 0.111 -0.006 18 10 10,105 0
30MAR26 8.50 C 0.000 0.000 0.000 0.063 -0.009 18 0 15,526 0
30MAR26 8.75 C 0.000 0.000 0.000 0.034 -0.006 18 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.017 -0.004 18 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.009 -0.002 18 0 1,680 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.001 18 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.828 - 0 0 0 -
29APR26 5.00 C 0.000 0.000 0.000 2.757 - 40 0 0 -
29APR26 5.25 C 0.000 0.000 0.000 2.488 - 0 0 0 -
29APR26 5.50 C 0.000 0.000 0.000 2.221 - 0 0 0 -
29APR26 5.75 C 0.000 0.000 0.000 2.043 - 36 0 0 -
29APR26 6.00 C 0.000 0.000 0.000 1.806 - 33 0 0 -
29APR26 6.25 C 0.000 0.000 0.000 1.555 - 29 0 0 -
29APR26 6.50 C 0.000 0.000 0.000 1.233 - 0 0 0 -
29APR26 6.75 C 0.000 0.000 0.000 1.074 - 22 0 0 -
29APR26 7.00 C 0.000 0.000 0.000 0.854 - 20 0 0 -
29APR26 7.25 C 0.000 0.000 0.000 0.622 - 17 0 0 -
29APR26 7.50 C 0.000 0.000 0.000 0.458 - 17 0 0 -
29APR26 7.75 C 0.000 0.000 0.000 0.330 - 18 0 0 -
29APR26 8.00 C 0.000 0.000 0.000 0.233 - 18 0 0 -
29APR26 8.25 C 0.000 0.000 0.000 0.156 - 18 0 0 -
29APR26 8.50 C 0.000 0.000 0.000 0.098 - 18 0 0 -
29APR26 8.75 C 0.000 0.000 0.000 0.060 - 18 0 0 -
29APR26 9.00 C 0.051 0.051 0.051 0.035 - 18 14 14 -
29APR26 9.25 C 0.000 0.000 0.000 0.020 - 18 0 0 -
29APR26 9.50 C 0.000 0.000 0.000 0.011 - 18 0 0 -
29APR26 9.75 C 0.000 0.000 0.000 0.006 - 18 0 0 -
29APR26 10.00 C 0.000 0.000 0.000 0.003 - 18 0 0 -
29APR26 10.50 C 0.000 0.000 0.000 0.001 - 19 0 0 -
29APR26 11.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
29APR26 11.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 3.167 -0.006 50 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.038 -0.036 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.973 +0.008 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.828 -0.029 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.783 -0.011 46 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.511 0.000 35 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.221 -0.079 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.059 -0.005 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.806 +0.053 31 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.555 +0.016 27 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.309 +0.026 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.074 -0.030 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.856 -0.029 20 0 649 0
29JUN26 7.25 C 0.719 0.735 0.691 0.660 -0.028 19 150 1,801 +150
29JUN26 7.50 C 0.000 0.000 0.000 0.494 -0.023 18 0 2,574 0
29JUN26 7.75 C 0.409 0.409 0.409 0.358 -0.020 18 30 913 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.250 -0.018 18 0 13,165 0
29JUN26 8.25 C 0.236 0.236 0.236 0.170 -0.014 18 40 2,156 0
29JUN26 8.50 C 0.180 0.180 0.180 0.112 -0.011 18 10 1,942 +10
29JUN26 8.75 C 0.000 0.000 0.000 0.072 -0.008 18 0 1,867 0
29JUN26 9.00 C 0.000 0.000 0.000 0.046 -0.005 18 0 508 0
29JUN26 9.25 C 0.000 0.000 0.000 0.028 -0.004 18 0 234 0
29JUN26 9.50 C 0.000 0.000 0.000 0.017 -0.002 18 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 -0.002 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.038 -0.038 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.973 +0.008 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.887 +0.030 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.783 -0.045 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.551 +0.013 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.221 -0.079 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.062 -0.002 31 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.806 +0.047 27 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.572 +0.006 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.340 -0.022 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.126 -0.027 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.932 -0.008 21 0 203 0
29SEP26 7.25 C 0.757 0.781 0.741 0.760 -0.010 20 360 884 +300
29SEP26 7.50 C 0.000 0.000 0.000 0.611 -0.021 20 0 893 0
29SEP26 7.75 C 0.000 0.000 0.000 0.486 -0.018 20 0 1,504 0
29SEP26 8.00 C 0.365 0.365 0.365 0.381 -0.016 20 1 550 -1
29SEP26 8.25 C 0.000 0.000 0.000 0.297 -0.013 20 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.228 -0.011 20 0 5,275 0
29SEP26 8.75 C 0.200 0.200 0.176 0.174 -0.009 20 10 1,168 +10
29SEP26 9.00 C 0.000 0.000 0.000 0.131 -0.006 20 0 236 0
29SEP26 9.25 C 0.000 0.000 0.000 0.097 -0.005 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.070 -0.005 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.052 -0.003 19 0 292 0
29SEP26 10.00 C 0.000 0.000 0.000 0.038 -0.002 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.019 -0.001 19 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 0.000 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.973 +0.008 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.887 -0.005 36 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.796 -0.032 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.553 +0.015 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.316 +0.016 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.068 +0.004 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.806 +0.010 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.595 -0.016 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.340 -0.037 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.192 +0.015 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.009 +0.029 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.816 -0.014 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.684 -0.013 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.563 -0.018 19 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.467 -0.015 19 0 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.383 -0.014 19 0 2 0
30DEC26 8.50 C 0.305 0.305 0.299 0.318 -0.016 20 5 329 -5
30DEC26 8.75 C 0.000 0.000 0.000 0.261 -0.009 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.212 -0.009 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.168 -0.007 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.131 -0.007 20 0 180 0
30DEC26 9.75 C 0.120 0.120 0.120 0.104 -0.005 20 10 40 +10
30DEC26 10.00 C 0.000 0.000 0.000 0.080 -0.005 20 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.048 -0.003 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.028 -0.002 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.016 -0.001 20 0 20 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 20 0
TOTAL CALL 15,450 201,035 +12,332
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 19 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.005 -0.001 18 0 2,883 0
29JAN26 7.25 P 0.028 0.029 0.023 0.024 0.000 18 660 18,707 +216
29JAN26 7.50 P 0.073 0.089 0.069 0.079 +0.006 18 3,147 10,057 +2,747
29JAN26 7.75 P 0.181 0.210 0.180 0.190 +0.013 19 488 6,424 +408
29JAN26 8.00 P 0.000 0.000 0.000 0.363 +0.028 20 0 5,657 0
29JAN26 8.25 P 0.000 0.000 0.000 0.584 +0.042 22 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.834 +0.054 29 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.092 +0.031 37 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.349 +0.069 44 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.605 +0.029 51 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.861 +0.028 58 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.114 +0.023 63 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.335 +0.055 60 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.863 +0.083 77 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.363 +0.043 86 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.860 +0.080 93 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.310 +0.030 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.854 +0.001 105 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.352 +0.072 110 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.007 +0.001 18 0 550 0
26FEB26 7.00 P 0.026 0.026 0.026 0.022 +0.001 18 1 3,190 0
26FEB26 7.25 P 0.050 0.055 0.050 0.055 +0.003 18 30 2,170 +20
26FEB26 7.50 P 0.117 0.130 0.117 0.128 +0.008 18 110 2,408 +5
26FEB26 7.75 P 0.237 0.241 0.225 0.243 +0.010 18 415 3,032 +175
26FEB26 8.00 P 0.400 0.415 0.398 0.405 +0.017 19 290 1,979 +290
26FEB26 8.25 P 0.000 0.000 0.000 0.607 +0.023 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.839 +0.027 23 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.092 +0.031 28 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.349 +0.069 33 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.607 +0.031 38 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.864 +0.031 44 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.122 +0.031 49 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.365 +0.085 51 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.887 +0.043 62 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.363 +0.033 64 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.860 +0.022 69 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.356 +0.076 73 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.854 +0.001 78 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.364 +0.084 85 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 21,568 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 1,701 0
30MAR26 6.50 P 0.000 0.000 0.000 0.007 0.000 18 0 35,040 0
30MAR26 6.75 P 0.000 0.000 0.000 0.020 0.000 18 0 3,772 0
30MAR26 7.00 P 0.043 0.048 0.043 0.047 +0.001 18 60 50,134 0
30MAR26 7.25 P 0.099 0.105 0.099 0.098 +0.003 18 169 7,623 +165
30MAR26 7.50 P 0.170 0.170 0.170 0.178 +0.006 18 5 4,584 +5
30MAR26 7.75 P 0.288 0.288 0.288 0.293 +0.007 18 130 8,561 -70
30MAR26 8.00 P 0.438 0.456 0.438 0.450 +0.014 19 720 10,857 +590
30MAR26 8.25 P 0.000 0.000 0.000 0.639 +0.019 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.839 +0.007 19 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.095 +0.028 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.349 +0.053 28 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.607 +0.031 32 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.864 +0.031 36 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.122 +0.031 40 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.379 +0.031 44 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.887 +0.029 51 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.363 +0.033 53 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.860 +0.022 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.392 +0.101 67 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.902 +0.049 72 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.364 -0.001 71 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 - 29 0 0 -
29APR26 5.00 P 0.000 0.000 0.000 0.001 - 28 0 0 -
29APR26 5.25 P 0.000 0.000 0.000 0.001 - 25 0 0 -
29APR26 5.50 P 0.000 0.000 0.000 0.001 - 22 0 0 -
29APR26 5.75 P 0.000 0.000 0.000 0.001 - 20 0 0 -
29APR26 6.00 P 0.000 0.000 0.000 0.002 - 18 0 0 -
29APR26 6.25 P 0.000 0.000 0.000 0.006 - 18 0 0 -
29APR26 6.50 P 0.000 0.000 0.000 0.015 - 18 0 0 -
29APR26 6.75 P 0.000 0.000 0.000 0.035 - 18 0 0 -
29APR26 7.00 P 0.000 0.000 0.000 0.071 - 18 0 0 -
29APR26 7.25 P 0.000 0.000 0.000 0.125 - 18 0 0 -
29APR26 7.50 P 0.198 0.213 0.198 0.209 - 18 30 20 -
29APR26 7.75 P 0.000 0.000 0.000 0.331 - 19 0 0 -
29APR26 8.00 P 0.000 0.000 0.000 0.484 - 19 0 0 -
29APR26 8.25 P 0.000 0.000 0.000 0.639 - 18 0 0 -
29APR26 8.50 P 0.000 0.000 0.000 0.839 - 17 0 0 -
29APR26 8.75 P 0.000 0.000 0.000 1.102 - 22 0 0 -
29APR26 9.00 P 0.000 0.000 0.000 1.349 - 25 0 0 -
29APR26 9.25 P 0.000 0.000 0.000 1.607 - 29 0 0 -
29APR26 9.50 P 0.000 0.000 0.000 1.864 - 32 0 0 -
29APR26 9.75 P 0.000 0.000 0.000 2.122 - 36 0 0 -
29APR26 10.00 P 0.000 0.000 0.000 2.379 - 39 0 0 -
29APR26 10.50 P 0.000 0.000 0.000 2.887 - 45 0 0 -
29APR26 11.00 P 0.000 0.000 0.000 3.387 - 50 0 0 -
29APR26 11.50 P 0.000 0.000 0.000 3.860 - 51 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 0.000 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.011 0.000 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.024 0.000 18 0 16,625 0
29JUN26 6.50 P 0.045 0.045 0.045 0.046 +0.001 17 20 3,061 -20
29JUN26 6.75 P 0.073 0.073 0.073 0.084 +0.002 17 3 1,723 0
29JUN26 7.00 P 0.000 0.000 0.000 0.143 +0.004 17 0 7,068 0
29JUN26 7.25 P 0.000 0.000 0.000 0.224 +0.006 17 0 23,395 0
29JUN26 7.50 P 0.300 0.300 0.300 0.330 +0.010 17 130 3,916 -130
29JUN26 7.75 P 0.000 0.000 0.000 0.463 +0.012 17 0 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.620 +0.016 17 0 1,241 0
29JUN26 8.25 P 0.000 0.000 0.000 0.797 +0.018 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.993 +0.022 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.240 +0.062 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.422 +0.026 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.650 +0.028 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.881 +0.028 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.122 -0.031 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.379 -0.018 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.887 +0.029 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.387 +0.057 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.860 +0.021 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.392 +0.045 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.902 +0.049 30 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.369 +0.004 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 0.000 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.023 +0.001 19 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.042 +0.004 19 0 1,214 0
29SEP26 6.25 P 0.064 0.065 0.062 0.066 +0.002 19 340 1,130 +78
29SEP26 6.50 P 0.094 0.094 0.094 0.106 +0.004 19 120 1,155 0
29SEP26 6.75 P 0.146 0.146 0.146 0.161 +0.006 19 40 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.234 +0.009 19 0 9,991 0
29SEP26 7.25 P 0.319 0.319 0.319 0.325 +0.010 19 30 1,426 0
29SEP26 7.50 P 0.417 0.431 0.417 0.436 +0.013 19 60 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.567 +0.015 19 0 1,544 0
29SEP26 8.00 P 0.000 0.000 0.000 0.722 +0.018 19 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.883 +0.019 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.065 +0.021 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.261 -0.033 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.467 +0.024 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.683 +0.026 12 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.914 +0.012 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.132 -0.021 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.379 -0.037 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.922 +0.064 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.387 +0.019 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.907 +0.054 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.401 +0.051 19 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.902 +0.049 28 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.369 +0.004 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 +0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.025 +0.001 20 0 130 0
30DEC26 5.75 P 0.045 0.045 0.045 0.044 +0.002 20 5 125 +5
30DEC26 6.00 P 0.070 0.070 0.070 0.071 +0.003 20 83 415 +83
30DEC26 6.25 P 0.000 0.000 0.000 0.108 +0.005 20 0 850 0
30DEC26 6.50 P 0.146 0.146 0.145 0.157 +0.010 20 7 653 +7
30DEC26 6.75 P 0.000 0.000 0.000 0.224 +0.015 20 0 573 0
30DEC26 7.00 P 0.290 0.290 0.290 0.307 +0.010 20 5 341 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.408 +0.010 20 0 389 0
30DEC26 7.50 P 0.000 0.000 0.000 0.523 +0.030 20 0 612 0
30DEC26 7.75 P 0.000 0.000 0.000 0.661 +0.014 20 0 19 0
30DEC26 8.00 P 0.000 0.000 0.000 0.812 +0.014 20 0 222 0
30DEC26 8.25 P 0.000 0.000 0.000 0.948 -0.029 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.145 -0.015 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.381 +0.023 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.554 -0.015 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.787 -0.001 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.011 -0.005 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.213 +0.023 19 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.417 -0.037 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.950 +0.080 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.387 +0.019 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.910 +0.057 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.401 +0.051 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.902 +0.049 25 0 0 0
TOTAL PUT 7,098 304,616 +4,579
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.29
29JAN26 4.00 C 0.000 0.000 0.000 2.300 +0.020 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.200 +0.019 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.101 +0.020 50 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.001 +0.020 44 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.913 +0.032 68 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.801 +0.019 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.702 +0.020 39 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.602 +0.020 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.502 +0.020 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.402 +0.019 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.303 +0.033 29 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.053 +0.019 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.804 +0.019 16 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.560 +0.032 18 0 480 0
29JAN26 6.00 C 0.264 0.264 0.246 0.326 +0.014 16 40 1,131 +30
29JAN26 6.25 C 0.117 0.131 0.107 0.158 +0.008 18 298 6,415 +50
29JAN26 6.50 C 0.046 0.060 0.038 0.058 +0.001 18 2,238 20,918 +1,367
29JAN26 6.75 C 0.021 0.021 0.017 0.017 0.000 19 360 11,916 -130
29JAN26 7.00 C 0.008 0.008 0.008 0.004 0.000 19 120 3,544 +120
29JAN26 7.25 C 0.004 0.004 0.004 0.001 0.000 20 100 1,715 +100
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.111 +0.020 34 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.011 +0.019 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.913 +0.021 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.812 +0.019 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.713 +0.031 27 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.613 +0.019 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.514 +0.032 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.414 +0.019 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.315 +0.042 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.066 +0.032 14 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.834 +0.049 23 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.565 +0.011 0 0 165 0
26FEB26 6.00 C 0.344 0.347 0.344 0.360 +0.004 15 175 4,932 +30
26FEB26 6.25 C 0.160 0.160 0.160 0.199 -0.003 16 30 1,535 -30
26FEB26 6.50 C 0.100 0.100 0.094 0.099 -0.001 17 45 1,043 +4
26FEB26 6.75 C 0.040 0.050 0.040 0.039 -0.006 17 220 2,780 +182
26FEB26 7.00 C 0.024 0.024 0.024 0.013 -0.004 17 10 1,993 +10
26FEB26 7.25 C 0.000 0.000 0.000 0.004 -0.002 17 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 359 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.015 +0.019 0 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.916 +0.020 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.817 +0.042 34 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.718 +0.020 37 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.618 +0.011 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.496 -0.004 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.394 -0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.300 +0.014 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.222 +0.041 30 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.111 +0.008 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.023 +0.020 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.924 +0.020 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.825 -0.003 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.713 +0.029 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.626 -0.006 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.527 +0.019 16 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.414 +0.004 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.345 +0.057 29 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.105 +0.058 26 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.834 +0.002 12 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.600 +0.006 14 0 916 0
30MAR26 6.00 C 0.358 0.393 0.351 0.408 +0.004 16 840 8,900 -354
30MAR26 6.25 C 0.000 0.000 0.000 0.255 -0.002 16 0 6,804 0
30MAR26 6.50 C 0.000 0.000 0.000 0.152 -0.007 17 0 8,503 0
30MAR26 6.75 C 0.088 0.088 0.088 0.079 -0.006 17 1 10,865 +1
30MAR26 7.00 C 0.043 0.043 0.043 0.037 -0.005 17 4 1,674 +4
30MAR26 7.25 C 0.000 0.000 0.000 0.016 -0.003 17 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.002 17 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 18 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.023 - 0 0 0 -
29APR26 4.40 C 0.000 0.000 0.000 1.935 - 0 0 0 -
29APR26 4.50 C 0.000 0.000 0.000 1.825 - 0 0 0 -
29APR26 4.60 C 0.000 0.000 0.000 1.713 - 0 0 0 -
29APR26 4.70 C 0.000 0.000 0.000 1.626 - 0 0 0 -
29APR26 4.80 C 0.000 0.000 0.000 1.527 - 0 0 0 -
29APR26 4.90 C 0.000 0.000 0.000 1.461 - 28 0 0 -
29APR26 5.00 C 0.000 0.000 0.000 1.345 - 19 0 0 -
29APR26 5.25 C 0.000 0.000 0.000 1.105 - 19 0 0 -
29APR26 5.50 C 0.000 0.000 0.000 0.847 - 9 0 0 -
29APR26 5.75 C 0.000 0.000 0.000 0.641 - 16 0 0 -
29APR26 6.00 C 0.000 0.000 0.000 0.462 - 17 0 0 -
29APR26 6.25 C 0.000 0.000 0.000 0.315 - 18 0 0 -
29APR26 6.50 C 0.190 0.194 0.190 0.203 - 18 3 2 -
29APR26 6.75 C 0.124 0.124 0.124 0.126 - 18 1 1 -
29APR26 7.00 C 0.000 0.000 0.000 0.075 - 19 0 0 -
29APR26 7.25 C 0.000 0.000 0.000 0.041 - 19 0 0 -
29APR26 7.50 C 0.000 0.000 0.000 0.021 - 19 0 0 -
29APR26 7.75 C 0.000 0.000 0.000 0.010 - 19 0 0 -
29APR26 8.00 C 0.000 0.000 0.000 0.005 - 19 0 0 -
29APR26 8.25 C 0.000 0.000 0.000 0.003 - 19 0 0 -
29APR26 8.50 C 0.000 0.000 0.000 0.001 - 19 0 0 -
29APR26 8.75 C 0.000 0.000 0.000 0.001 - 20 0 0 -
29APR26 9.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
29APR26 9.25 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 2.352 +0.066 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.250 +0.041 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.142 +0.039 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.023 +0.020 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.946 +0.039 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.861 +0.033 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.715 -0.005 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.663 +0.031 13 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.539 -0.029 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.468 +0.011 16 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.366 +0.003 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.120 -0.002 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.896 -0.045 14 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.701 +0.005 16 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.530 +0.001 17 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.387 -0.002 18 0 2,629 0
29JUN26 6.50 C 0.261 0.261 0.261 0.272 -0.005 18 30 21,742 +30
29JUN26 6.75 C 0.000 0.000 0.000 0.185 -0.006 18 0 20,262 0
29JUN26 7.00 C 0.000 0.000 0.000 0.128 -0.004 18 0 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.081 -0.006 18 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.050 -0.005 18 0 433 0
29JUN26 7.75 C 0.000 0.000 0.000 0.029 -0.004 18 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 -0.003 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.002 18 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.352 +0.064 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.250 +0.041 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.142 +0.010 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.028 +0.025 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.946 +0.029 0 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.861 +0.033 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.745 +0.025 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.663 +0.015 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.539 -0.029 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.468 +0.011 14 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.366 +0.003 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.153 +0.031 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.909 -0.032 16 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.722 +0.002 17 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.559 +0.001 18 0 1,206 0
29SEP26 6.25 C 0.392 0.392 0.392 0.423 -0.004 18 5 16,902 +5
29SEP26 6.50 C 0.000 0.000 0.000 0.321 -0.002 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.236 -0.007 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.166 -0.007 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.115 -0.007 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.078 -0.006 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.052 -0.005 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.034 -0.004 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.022 -0.003 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 -0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.002 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.157 +0.025 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.028 +0.019 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.946 +0.029 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.861 +0.033 16 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.745 +0.025 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.663 +0.015 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.539 -0.029 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.468 +0.011 13 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.366 +0.003 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.153 +0.022 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.949 +0.008 17 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.776 +0.005 18 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.626 +0.002 18 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.498 0.000 19 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.391 -0.002 19 0 267 0
30DEC26 6.75 C 0.300 0.300 0.300 0.304 -0.003 19 1 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.239 +0.001 19 0 77 0
30DEC26 7.25 C 0.000 0.000 0.000 0.188 -0.001 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.141 -0.004 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.104 -0.004 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.077 -0.004 19 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.056 -0.004 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.041 -0.003 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 -0.002 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.021 -0.002 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 -0.001 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
TOTAL CALL 4,521 202,142 +1,419
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.006 -0.001 19 0 7,461 0
29JAN26 6.00 P 0.046 0.054 0.045 0.032 -0.006 19 714 3,894 +491
29JAN26 6.25 P 0.135 0.160 0.135 0.111 -0.013 19 271 2,701 +241
29JAN26 6.50 P 0.000 0.000 0.000 0.264 -0.018 20 0 12,105 0
29JAN26 6.75 P 0.000 0.000 0.000 0.481 -0.020 23 0 1,255 0
29JAN26 7.00 P 0.000 0.000 0.000 0.731 -0.021 31 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.989 -0.020 40 0 30 0
29JAN26 7.50 P 0.000 0.000 0.000 1.246 -0.011 49 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.461 -0.044 38 0 0 -30
29JAN26 8.00 P 0.000 0.000 0.000 1.755 +0.002 64 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.996 -0.014 67 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.258 +0.008 77 0 0 -30
29JAN26 8.75 P 0.000 0.000 0.000 2.505 +0.025 81 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.741 -0.005 81 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.014 +0.011 94 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.264 +0.013 99 0 0 -60
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.003 -0.003 17 0 615 0
26FEB26 5.75 P 0.029 0.031 0.028 0.015 -0.008 17 12 1,345 +12
26FEB26 6.00 P 0.082 0.088 0.082 0.054 -0.015 17 31 1,548 0
26FEB26 6.25 P 0.000 0.000 0.000 0.141 -0.023 17 0 3,114 0
26FEB26 6.50 P 0.375 0.375 0.330 0.288 -0.027 17 260 1,594 +130
26FEB26 6.75 P 0.000 0.000 0.000 0.490 -0.026 19 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.731 -0.022 23 0 120 0
26FEB26 7.25 P 1.060 1.060 1.060 0.989 -0.020 30 23 0 -23
26FEB26 7.50 P 0.000 0.000 0.000 1.246 -0.021 37 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.490 -0.017 40 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.761 +0.005 49 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.010 0.000 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.258 +0.001 57 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.505 -0.003 60 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.742 -0.014 61 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.014 +0.009 70 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.264 +0.007 74 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.003 -0.002 17 0 2,332 0
30MAR26 5.50 P 0.000 0.000 0.000 0.011 -0.005 17 0 34,729 0
30MAR26 5.75 P 0.000 0.000 0.000 0.035 -0.010 17 0 12,738 0
30MAR26 6.00 P 0.115 0.130 0.115 0.089 -0.016 17 130 6,306 0
30MAR26 6.25 P 0.220 0.220 0.220 0.184 -0.022 18 30 3,728 0
30MAR26 6.50 P 0.397 0.397 0.369 0.326 -0.025 18 290 9,507 +160
30MAR26 6.75 P 0.000 0.000 0.000 0.514 -0.026 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.739 -0.023 21 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.989 -0.020 25 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.246 -0.021 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.504 -0.020 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.761 +0.005 41 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.010 -0.001 44 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.258 -0.007 47 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.507 -0.001 50 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.791 +0.030 59 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.014 -0.018 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.264 +0.006 61 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 - 26 0 0 -
29APR26 4.40 P 0.000 0.000 0.000 0.001 - 24 0 0 -
29APR26 4.50 P 0.000 0.000 0.000 0.001 - 23 0 0 -
29APR26 4.60 P 0.000 0.000 0.000 0.001 - 21 0 0 -
29APR26 4.70 P 0.000 0.000 0.000 0.001 - 20 0 0 -
29APR26 4.80 P 0.000 0.000 0.000 0.001 - 19 0 0 -
29APR26 4.90 P 0.000 0.000 0.000 0.002 - 19 0 0 -
29APR26 5.00 P 0.000 0.000 0.000 0.003 - 19 0 0 -
29APR26 5.25 P 0.000 0.000 0.000 0.010 - 19 0 0 -
29APR26 5.50 P 0.000 0.000 0.000 0.028 - 19 0 0 -
29APR26 5.75 P 0.000 0.000 0.000 0.065 - 19 0 0 -
29APR26 6.00 P 0.000 0.000 0.000 0.131 - 19 0 0 -
29APR26 6.25 P 0.000 0.000 0.000 0.232 - 19 0 0 -
29APR26 6.50 P 0.000 0.000 0.000 0.373 - 19 0 0 -
29APR26 6.75 P 0.000 0.000 0.000 0.534 - 18 0 0 -
29APR26 7.00 P 0.000 0.000 0.000 0.758 - 21 0 0 -
29APR26 7.25 P 0.000 0.000 0.000 0.993 - 23 0 0 -
29APR26 7.50 P 0.000 0.000 0.000 1.246 - 27 0 0 -
29APR26 7.75 P 0.000 0.000 0.000 1.504 - 32 0 0 -
29APR26 8.00 P 0.000 0.000 0.000 1.761 - 36 0 0 -
29APR26 8.25 P 0.000 0.000 0.000 2.010 - 40 0 0 -
29APR26 8.50 P 0.000 0.000 0.000 2.271 - 44 0 0 -
29APR26 8.75 P 0.000 0.000 0.000 2.507 - 45 0 0 -
29APR26 9.00 P 0.000 0.000 0.000 2.791 - 53 0 0 -
29APR26 9.25 P 0.000 0.000 0.000 3.014 - 51 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 18 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 -0.002 18 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 -0.003 18 0 1,600 0
29JUN26 5.25 P 0.042 0.043 0.042 0.023 -0.006 18 60 1,517 -30
29JUN26 5.50 P 0.000 0.000 0.000 0.051 -0.010 18 0 3,220 0
29JUN26 5.75 P 0.126 0.129 0.126 0.099 -0.014 18 133 23,796 +33
29JUN26 6.00 P 0.000 0.000 0.000 0.173 -0.020 19 0 19,994 0
29JUN26 6.25 P 0.000 0.000 0.000 0.278 -0.023 19 0 997 0
29JUN26 6.50 P 0.458 0.458 0.455 0.416 -0.025 19 50 813 +33
29JUN26 6.75 P 0.000 0.000 0.000 0.585 -0.026 19 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.782 -0.023 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.005 -0.024 21 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.246 -0.023 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.504 -0.020 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.761 +0.005 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.010 -0.001 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.271 +0.006 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.507 -0.001 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.791 +0.027 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.029 -0.003 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.274 +0.010 47 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.002 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.003 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.005 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.005 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 -0.006 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.038 -0.008 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.072 -0.007 19 0 917 0
29SEP26 5.50 P 0.140 0.140 0.132 0.124 -0.010 19 240 21,055 +240
29SEP26 5.75 P 0.000 0.000 0.000 0.200 -0.007 19 0 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.300 -0.007 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.426 -0.007 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.576 -0.010 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.749 -0.019 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.943 -0.023 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.153 -0.027 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.375 -0.017 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.607 -0.002 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.847 +0.014 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.060 -0.051 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.276 -0.032 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.554 +0.018 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.828 +0.038 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.029 -0.003 27 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.274 -0.022 29 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 -0.002 20 0 0 0
30DEC26 4.40 P 0.025 0.025 0.025 0.015 -0.002 20 15 15 +15
30DEC26 4.50 P 0.000 0.000 0.000 0.020 -0.003 19 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 -0.004 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.034 -0.005 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.043 -0.006 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.055 -0.007 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.068 -0.008 20 0 95 0
30DEC26 5.25 P 0.128 0.129 0.128 0.113 -0.009 20 35 411 +35
30DEC26 5.50 P 0.000 0.000 0.000 0.177 -0.014 20 0 83 0
30DEC26 5.75 P 0.270 0.270 0.269 0.260 -0.017 20 10 54 +10
30DEC26 6.00 P 0.000 0.000 0.000 0.365 -0.019 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.492 -0.011 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.640 -0.023 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.808 -0.024 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.994 -0.025 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.195 -0.025 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.409 -0.025 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.633 -0.024 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.847 -0.036 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.095 -0.033 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.348 -0.020 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.590 -0.013 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.828 +0.002 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.044 -0.029 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.312 +0.016 31 0 0 0
TOTAL PUT 2,304 230,903 +1,227
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.32
29JAN26 4.10 C 0.000 0.000 0.000 1.229 -0.042 87 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.130 -0.021 82 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.034 -0.049 78 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.929 -0.051 69 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.821 -0.030 51 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.726 -0.025 55 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.630 -0.021 51 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.530 -0.021 46 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.429 -0.022 39 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.325 -0.026 30 0 0 -30
29JAN26 5.25 C 0.090 0.090 0.090 0.093 -0.021 18 4 170 0
29JAN26 5.50 C 0.038 0.038 0.032 0.018 -0.002 18 12 105 -10
29JAN26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.229 -0.042 64 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.130 -0.052 60 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.051 -0.032 62 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.929 -0.051 51 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.843 -0.034 50 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.726 -0.025 41 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.639 -0.012 40 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.530 -0.021 33 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.429 -0.022 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.330 -0.022 24 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.144 -0.020 20 0 176 0
26FEB26 5.50 C 0.000 0.000 0.000 0.060 -0.017 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.021 -0.008 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.006 -0.004 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.726 -0.035 67 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.629 -0.022 66 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.526 -0.025 60 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.429 -0.022 58 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.329 -0.047 54 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.229 -0.049 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.130 -0.052 47 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.051 -0.032 48 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.929 -0.051 40 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.845 -0.032 40 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.730 -0.021 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.639 -0.012 31 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.530 -0.021 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.435 -0.032 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.348 -0.015 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.202 -0.018 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.107 -0.015 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.052 -0.009 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.023 -0.005 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.009 -0.003 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.130 - 40 0 0 -
29APR26 4.30 C 0.000 0.000 0.000 1.051 - 41 0 0 -
29APR26 4.40 C 0.000 0.000 0.000 0.948 - 37 0 0 -
29APR26 4.50 C 0.000 0.000 0.000 0.845 - 34 0 0 -
29APR26 4.60 C 0.000 0.000 0.000 0.742 - 30 0 0 -
29APR26 4.70 C 0.000 0.000 0.000 0.639 - 27 0 0 -
29APR26 4.80 C 0.000 0.000 0.000 0.530 - 22 0 0 -
29APR26 4.90 C 0.000 0.000 0.000 0.435 - 20 0 0 -
29APR26 5.00 C 0.000 0.000 0.000 0.363 - 19 0 0 -
29APR26 5.25 C 0.000 0.000 0.000 0.246 - 21 0 0 -
29APR26 5.50 C 0.000 0.000 0.000 0.147 - 21 0 0 -
29APR26 5.75 C 0.000 0.000 0.000 0.082 - 21 0 0 -
29APR26 6.00 C 0.000 0.000 0.000 0.042 - 21 0 0 -
29APR26 6.25 C 0.000 0.000 0.000 0.021 - 21 0 0 -
29APR26 6.50 C 0.000 0.000 0.000 0.010 - 21 0 0 -
29APR26 6.75 C 0.000 0.000 0.000 0.004 - 20 0 0 -
29APR26 7.00 C 0.000 0.000 0.000 0.002 - 21 0 0 -
29APR26 7.25 C 0.000 0.000 0.000 0.001 - 21 0 0 -
29APR26 7.50 C 0.000 0.000 0.000 0.001 - 23 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 1.329 -0.047 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.229 -0.049 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.130 -0.052 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.051 -0.032 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.948 -0.032 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.845 -0.032 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.749 -0.032 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.671 -0.027 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.592 -0.032 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.527 +0.007 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.439 -0.040 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.321 -0.013 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.221 -0.013 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.146 -0.006 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.093 -0.009 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.057 -0.005 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.034 -0.004 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.019 -0.003 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.011 -0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.235 -0.043 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.138 -0.044 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.051 -0.032 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.952 -0.046 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.880 -0.013 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.810 -0.012 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.744 -0.009 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.681 -0.006 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.622 -0.005 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.566 -0.002 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.442 +0.001 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.340 +0.004 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.257 +0.005 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.191 +0.006 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.140 +0.006 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.101 +0.006 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.072 +0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.051 +0.002 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.038 +0.004 24 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.025 +0.003 24 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 +0.003 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.002 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.282 -0.018 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.203 -0.016 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.125 -0.014 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.052 -0.012 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.979 -0.011 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.912 -0.008 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.844 -0.008 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.784 -0.004 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.724 -0.003 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.668 0.000 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.542 +0.003 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.434 +0.006 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.344 +0.008 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.269 +0.008 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.210 +0.009 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.163 +0.010 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.125 +0.009 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.094 +0.007 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.071 +0.007 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 +0.007 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.040 +0.005 24 0 0 0
TOTAL CALL 16 1,952 -40
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 18 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.007 +0.002 18 0 52 0
29JAN26 4.90 P 0.023 0.023 0.023 0.017 +0.005 18 4 174 +4
29JAN26 5.00 P 0.000 0.000 0.000 0.036 +0.010 18 0 266 0
29JAN26 5.25 P 0.134 0.134 0.134 0.134 +0.017 17 30 665 -9
29JAN26 5.50 P 0.290 0.290 0.290 0.319 +0.012 0 1 55 -1
29JAN26 5.75 P 0.000 0.000 0.000 0.558 +0.021 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.797 +0.015 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.052 +0.016 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.302 +0.053 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.571 +0.079 47 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.802 +0.015 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.007 -0.072 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.276 +0.045 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.569 +0.083 60 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.789 +0.055 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.010 0.000 20 0 30 0
26FEB26 4.70 P 0.020 0.020 0.020 0.018 0.000 19 1 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.031 +0.001 19 0 61 0
26FEB26 4.90 P 0.000 0.000 0.000 0.048 0.000 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.074 0.000 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.181 +0.006 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.347 +0.007 17 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.563 +0.018 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.843 +0.061 31 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.052 +0.016 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.328 +0.042 37 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.571 +0.035 37 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.846 +0.059 53 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.052 -0.027 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.329 +0.043 55 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.569 +0.083 48 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.801 -0.027 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 0.000 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 +0.001 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.016 +0.001 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.026 +0.001 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.041 +0.003 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.060 +0.004 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.083 +0.006 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.113 +0.007 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.223 +0.011 19 0 188 0
30MAR26 5.50 P 0.380 0.380 0.380 0.380 +0.010 19 10 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.580 +0.015 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.843 +0.061 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.055 +0.019 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.328 +0.042 31 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.571 +0.034 31 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.846 +0.059 44 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.052 -0.027 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.329 +0.043 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.569 +0.080 42 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.802 -0.026 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.007 - 20 0 0 -
29APR26 4.30 P 0.000 0.000 0.000 0.012 - 20 0 0 -
29APR26 4.40 P 0.000 0.000 0.000 0.019 - 21 0 0 -
29APR26 4.50 P 0.000 0.000 0.000 0.029 - 21 0 0 -
29APR26 4.60 P 0.000 0.000 0.000 0.042 - 20 0 0 -
29APR26 4.70 P 0.000 0.000 0.000 0.061 - 21 0 0 -
29APR26 4.80 P 0.000 0.000 0.000 0.084 - 21 0 0 -
29APR26 4.90 P 0.000 0.000 0.000 0.114 - 21 0 0 -
29APR26 5.00 P 0.000 0.000 0.000 0.147 - 21 0 0 -
29APR26 5.25 P 0.000 0.000 0.000 0.253 - 20 0 0 -
29APR26 5.50 P 0.000 0.000 0.000 0.405 - 19 0 0 -
29APR26 5.75 P 0.000 0.000 0.000 0.596 - 19 0 0 -
29APR26 6.00 P 0.000 0.000 0.000 0.843 - 23 0 0 -
29APR26 6.25 P 0.000 0.000 0.000 1.055 - 0 0 0 -
29APR26 6.50 P 0.000 0.000 0.000 1.328 - 28 0 0 -
29APR26 6.75 P 0.000 0.000 0.000 1.571 - 29 0 0 -
29APR26 7.00 P 0.000 0.000 0.000 1.846 - 40 0 0 -
29APR26 7.25 P 0.000 0.000 0.000 2.052 - 0 0 0 -
29APR26 7.50 P 0.000 0.000 0.000 2.329 - 42 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.010 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 +0.002 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.031 +0.002 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.045 +0.003 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.061 +0.004 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.080 +0.005 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.104 +0.005 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.131 +0.004 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.165 +0.007 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.200 +0.006 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.311 +0.016 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.460 +0.012 21 0 39 0
29JUN26 5.75 P 0.000 0.000 0.000 0.645 +0.038 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.843 +0.041 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.055 -0.026 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.328 +0.042 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.571 +0.034 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.846 +0.031 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.052 -0.027 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.329 +0.030 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.569 +0.007 34 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.802 -0.026 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.052 +0.010 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.066 +0.011 24 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.084 +0.014 24 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.104 +0.015 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.129 +0.018 24 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.156 +0.021 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.187 +0.022 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.222 +0.025 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.261 +0.026 24 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.303 +0.029 24 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.428 +0.032 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.577 +0.035 25 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.737 +0.024 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.942 +0.037 26 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.139 +0.022 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.343 -0.002 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.586 -0.002 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.846 +0.015 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.059 -0.020 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.329 +0.030 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.569 +0.007 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.802 -0.026 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.077 +0.013 24 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.095 +0.015 24 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.115 +0.017 24 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.138 +0.018 24 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.164 +0.021 24 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.194 +0.023 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.225 +0.024 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.263 +0.027 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.301 +0.028 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.345 +0.031 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.466 +0.034 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.608 +0.036 24 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.770 +0.038 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.950 +0.038 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.148 +0.031 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.360 +0.015 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.586 -0.002 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.846 +0.015 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.068 -0.011 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.329 +0.030 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.569 +0.007 28 0 0 0
TOTAL PUT 46 3,671 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.56
29JAN26 8.25 C 0.000 0.000 0.000 3.341 -0.053 57 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.130 -0.013 70 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.836 -0.057 42 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.594 -0.051 45 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.333 -0.062 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.093 -0.037 35 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.848 -0.027 33 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.585 -0.041 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.116 -0.016 25 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.635 -0.048 18 0 85 0
29JAN26 11.50 C 0.281 0.283 0.281 0.283 -0.032 18 50 203 0
29JAN26 12.00 C 0.096 0.106 0.096 0.087 -0.016 17 32 689 +20
29JAN26 12.50 C 0.050 0.050 0.050 0.017 -0.006 17 10 825 +10
29JAN26 13.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 1,276 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 20 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 608 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 548 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 367 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.358 -0.048 39 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.130 -0.041 45 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.862 -0.061 34 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.620 -0.061 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.373 -0.052 31 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.127 -0.049 29 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.897 -0.006 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.616 -0.043 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.144 -0.047 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.730 -0.051 19 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.406 -0.052 19 0 87 0
26FEB26 12.00 C 0.000 0.000 0.000 0.194 -0.040 19 0 387 0
26FEB26 12.50 C 0.000 0.000 0.000 0.077 -0.026 18 0 466 0
26FEB26 13.00 C 0.083 0.083 0.083 0.026 -0.013 18 5 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.008 -0.005 19 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.880 -0.058 38 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.637 -0.060 38 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.402 -0.037 39 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.144 -0.046 33 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.902 -0.043 32 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.688 -0.025 35 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.421 -0.034 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.168 -0.062 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.965 +0.025 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.685 -0.017 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.244 -0.082 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.873 -0.037 21 0 100 0
30MAR26 11.50 C 0.000 0.000 0.000 0.578 -0.046 22 0 203 0
30MAR26 12.00 C 0.379 0.379 0.379 0.356 -0.032 22 15 1,468 +15
30MAR26 12.50 C 0.264 0.264 0.264 0.202 -0.024 21 15 858 +15
30MAR26 13.00 C 0.175 0.175 0.174 0.107 -0.017 21 20 1,062 +15
30MAR26 13.50 C 0.000 0.000 0.000 0.053 -0.010 21 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.024 -0.007 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.182 - 32 0 0 -
29APR26 8.75 C 0.000 0.000 0.000 2.938 - 30 0 0 -
29APR26 9.00 C 0.000 0.000 0.000 2.694 - 29 0 0 -
29APR26 9.25 C 0.000 0.000 0.000 2.434 - 24 0 0 -
29APR26 9.50 C 0.000 0.000 0.000 2.239 - 28 0 0 -
29APR26 9.75 C 0.000 0.000 0.000 1.972 - 23 0 0 -
29APR26 10.00 C 0.000 0.000 0.000 1.746 - 23 0 0 -
29APR26 10.50 C 0.000 0.000 0.000 1.339 - 23 0 0 -
29APR26 11.00 C 0.000 0.000 0.000 0.975 - 22 0 0 -
29APR26 11.50 C 0.000 0.000 0.000 0.705 - 23 0 0 -
29APR26 12.00 C 0.000 0.000 0.000 0.485 - 23 0 0 -
29APR26 12.50 C 0.000 0.000 0.000 0.314 - 23 0 0 -
29APR26 13.00 C 0.000 0.000 0.000 0.195 - 23 0 0 -
29APR26 13.50 C 0.000 0.000 0.000 0.116 - 23 0 0 -
29APR26 14.00 C 0.000 0.000 0.000 0.067 - 23 0 0 -
29APR26 14.50 C 0.000 0.000 0.000 0.037 - 23 0 0 -
29APR26 15.00 C 0.000 0.000 0.000 0.020 - 23 0 0 -
29APR26 15.50 C 0.000 0.000 0.000 0.011 - 23 0 0 -
29APR26 16.00 C 0.000 0.000 0.000 0.006 - 23 0 0 -
29JUN26 8.25 C 0.000 0.000 0.000 3.519 +0.011 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.206 -0.059 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.024 -0.006 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.746 -0.046 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.489 -0.070 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.303 -0.064 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.068 +0.045 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.882 +0.002 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.449 -0.100 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.101 -0.109 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.869 -0.002 26 0 376 0
29JUN26 12.00 C 0.670 0.670 0.670 0.639 -0.053 26 18 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.460 -0.046 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.325 -0.037 26 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.225 -0.030 25 0 70 0
29JUN26 14.00 C 0.000 0.000 0.000 0.153 -0.024 25 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.102 -0.019 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.067 -0.015 25 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.043 -0.012 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.028 -0.009 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.018 -0.006 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.012 -0.003 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.007 -0.003 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.527 +0.002 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.289 +0.001 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.059 +0.004 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.746 -0.082 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.617 +0.010 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.410 +0.013 31 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.203 +0.072 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.973 -0.076 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.637 -0.041 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.308 -0.117 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.091 -0.029 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.897 -0.030 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.731 -0.031 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.579 -0.029 28 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.459 -0.027 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.363 -0.022 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.283 -0.018 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.217 -0.019 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.170 -0.015 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.131 -0.011 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.099 -0.011 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.077 -0.008 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.058 -0.006 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.289 -0.022 30 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.059 -0.031 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.798 -0.066 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.617 -0.025 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.410 -0.075 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.215 -0.087 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.107 -0.048 28 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.755 -0.096 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.588 -0.042 29 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.283 -0.033 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.093 -0.033 28 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.948 -0.023 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.796 -0.032 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.661 -0.028 29 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.546 -0.027 29 0 75 0
30DEC26 14.50 C 0.521 0.521 0.521 0.454 -0.023 29 30 30 +30
30DEC26 15.00 C 0.000 0.000 0.000 0.370 -0.020 29 0 24 0
30DEC26 15.50 C 0.000 0.000 0.000 0.306 -0.019 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.249 -0.015 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.204 -0.015 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.166 -0.011 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.135 -0.011 29 0 0 0
TOTAL CALL 195 29,790 +105
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.005 0.000 17 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.042 0.000 17 0 259 0
29JAN26 11.50 P 0.180 0.195 0.179 0.184 +0.011 17 905 2,726 +875
29JAN26 12.00 P 0.518 0.518 0.518 0.514 +0.025 19 10 392 0
29JAN26 12.50 P 0.000 0.000 0.000 0.967 +0.036 23 0 445 0
29JAN26 13.00 P 0.000 0.000 0.000 1.440 +0.040 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.940 +0.037 0 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.440 +0.040 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.946 +0.046 43 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.440 +0.040 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.940 +0.040 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.440 +0.040 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.940 +0.040 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.440 +0.040 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.940 +0.040 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.003 -0.001 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.007 -0.002 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.033 -0.005 18 0 31 0
26FEB26 11.00 P 0.123 0.123 0.110 0.111 -0.008 18 44 419 +44
26FEB26 11.50 P 0.288 0.290 0.288 0.282 -0.005 18 36 268 +35
26FEB26 12.00 P 0.000 0.000 0.000 0.597 +0.013 19 0 418 0
26FEB26 12.50 P 0.000 0.000 0.000 1.004 +0.019 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.441 +0.011 18 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.940 -0.010 0 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.443 +0.043 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.946 +0.046 34 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.440 +0.040 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.940 +0.040 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.440 +0.040 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.940 +0.040 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.440 +0.040 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.940 +0.040 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.013 -0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.023 -0.002 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.041 -0.002 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.102 -0.002 21 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.221 -0.001 21 0 183 0
30MAR26 11.50 P 0.413 0.425 0.413 0.416 +0.003 21 124 2,281 +124
30MAR26 12.00 P 0.717 0.717 0.717 0.728 +0.028 22 15 185 0
30MAR26 12.50 P 0.000 0.000 0.000 1.095 +0.019 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.481 -0.008 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.945 -0.005 21 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.443 +0.043 24 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.946 +0.046 29 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.440 +0.040 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.940 +0.040 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.442 +0.042 37 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.940 +0.040 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.440 +0.040 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.945 +0.045 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 - 22 0 0 -
29APR26 8.75 P 0.000 0.000 0.000 0.007 - 23 0 0 -
29APR26 9.00 P 0.000 0.000 0.000 0.013 - 23 0 0 -
29APR26 9.25 P 0.000 0.000 0.000 0.022 - 23 0 0 -
29APR26 9.50 P 0.000 0.000 0.000 0.036 - 23 0 0 -
29APR26 9.75 P 0.000 0.000 0.000 0.056 - 23 0 0 -
29APR26 10.00 P 0.000 0.000 0.000 0.082 - 22 0 0 -
29APR26 10.50 P 0.000 0.000 0.000 0.169 - 22 0 0 -
29APR26 11.00 P 0.000 0.000 0.000 0.309 - 22 0 0 -
29APR26 11.50 P 0.506 0.506 0.506 0.519 - 22 1 1 -
29APR26 12.00 P 0.000 0.000 0.000 0.815 - 23 0 0 -
29APR26 12.50 P 0.000 0.000 0.000 1.176 - 24 0 0 -
29APR26 13.00 P 0.000 0.000 0.000 1.582 - 25 0 0 -
29APR26 13.50 P 0.000 0.000 0.000 1.962 - 22 0 0 -
29APR26 14.00 P 0.000 0.000 0.000 2.444 - 22 0 0 -
29APR26 14.50 P 0.000 0.000 0.000 2.946 - 26 0 0 -
29APR26 15.00 P 0.000 0.000 0.000 3.461 - 32 0 0 -
29APR26 15.50 P 0.000 0.000 0.000 3.943 - 31 0 0 -
29APR26 16.00 P 0.000 0.000 0.000 4.442 - 34 0 0 -
29JUN26 8.25 P 0.000 0.000 0.000 0.026 -0.004 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.040 -0.005 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.058 -0.005 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.081 -0.007 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.113 -0.008 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.154 -0.009 25 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.202 -0.011 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.261 -0.011 25 0 67 0
29JUN26 10.50 P 0.000 0.000 0.000 0.416 -0.011 25 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.617 -0.010 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.865 -0.008 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.174 +0.009 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.580 +0.046 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.959 +0.024 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.363 +0.036 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.851 +0.053 30 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.275 +0.055 29 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.709 +0.114 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.124 -0.018 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.646 +0.116 26 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.086 +0.058 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.521 +0.020 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.010 +0.025 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.095 -0.002 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.126 -0.002 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.160 -0.002 28 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.206 -0.002 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.255 -0.002 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.316 -0.002 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.383 -0.001 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.459 -0.002 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.640 0.000 27 0 118 0
29SEP26 11.00 P 0.820 0.820 0.820 0.857 +0.002 27 20 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.111 0.000 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.431 +0.006 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.781 +0.007 28 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 2.166 +0.027 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.588 +0.106 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.947 +0.040 29 0 44 0
29SEP26 14.50 P 0.000 0.000 0.000 3.372 -0.048 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.823 +0.008 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.241 -0.016 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.770 +0.064 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.200 +0.039 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.683 +0.062 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.154 +0.065 31 0 0 0
30DEC26 8.50 P 0.155 0.155 0.155 0.202 -0.002 28 1 1 +1
30DEC26 8.75 P 0.000 0.000 0.000 0.248 -0.002 28 0 51 0
30DEC26 9.00 P 0.000 0.000 0.000 0.302 -0.002 28 0 47 0
30DEC26 9.25 P 0.318 0.318 0.318 0.362 -0.003 28 20 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.430 -0.001 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.507 -0.002 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.588 0.000 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.780 0.000 28 0 58 0
30DEC26 11.00 P 0.000 0.000 0.000 1.005 -0.007 28 0 26 0
30DEC26 11.50 P 1.290 1.290 1.290 1.261 -0.023 27 1 62 +1
30DEC26 12.00 P 0.000 0.000 0.000 1.600 +0.008 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.944 +0.010 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.329 +0.010 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.684 0.000 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.082 -0.005 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.501 -0.002 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.933 +0.005 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.375 +0.016 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.823 +0.018 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.281 +0.036 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.734 +0.040 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.192 +0.042 31 0 0 0
TOTAL PUT 1,177 15,909 +1,080
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 9.62
29JAN26 7.25 C 0.00 0.00 0.00 2.39 - 40 0 0 -
29JAN26 7.50 C 0.00 0.00 0.00 2.14 0.00 34 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 1.89 +0.02 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.15 0.00 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29JAN26 9.50 C 0.35 0.36 0.35 0.33 -0.02 23 4 45 0
29JAN26 9.75 C 0.20 0.20 0.20 0.21 -0.02 23 25 300 +15
29JAN26 10.00 C 0.13 0.13 0.11 0.13 -0.02 24 17 635 -7
29JAN26 10.50 C 0.05 0.05 0.04 0.04 -0.01 25 85 1,002 +25
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,227 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,072 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.41 - 32 0 0 -
26FEB26 7.50 C 0.00 0.00 0.00 2.16 +0.02 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.91 +0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.47 -0.01 25 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.35 -0.01 25 0 19 0
26FEB26 10.00 C 0.26 0.26 0.26 0.25 -0.02 25 7 105 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 252 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 206 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.91 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.67 +0.03 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.68 -0.07 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.43 +0.02 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.19 +0.02 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.00 +0.04 35 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.75 +0.03 31 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.53 -0.03 30 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.26 -0.01 24 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 +0.02 28 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 0.90 -0.05 26 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.75 -0.03 26 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.61 -0.02 27 0 41 0
30MAR26 9.75 C 0.00 0.00 0.00 0.49 -0.03 27 0 38 0
30MAR26 10.00 C 0.38 0.38 0.37 0.39 -0.03 27 203 218 +183
30MAR26 10.50 C 0.23 0.23 0.23 0.23 -0.04 27 1 210 +1
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 167 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 193 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 368 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.43 - 0 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 2.19 - 0 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 2.00 - 28 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 1.75 - 24 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 1.53 - 24 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 1.34 - 25 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 1.17 - 27 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 1.04 - 29 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.86 - 28 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 0.72 - 27 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 0.61 - 28 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 0.51 - 28 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 0.36 - 29 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 0.23 - 29 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 0.15 - 29 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.06 - 30 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 4.19 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.95 -0.01 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.46 0.00 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.04 -0.04 27 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 1.80 -0.07 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.61 -0.05 26 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.50 +0.03 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.11 -0.04 28 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 0.96 -0.06 28 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 -0.06 29 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.03 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 -0.03 30 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 16 0
29JUN26 13.00 C 0.15 0.15 0.15 0.07 -0.02 30 2 17 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.47 -0.09 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 -0.08 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 -0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 -0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.02 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.04 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.02 31 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 - 32 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.07 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.01 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 0.00 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 0.00 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 0.00 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 33 0 6 0
TOTAL CALL 344 9,015 +219
29JAN26 7.25 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 97 0
29JAN26 8.75 P 0.03 0.03 0.03 0.03 -0.01 26 12 64 +12
29JAN26 9.00 P 0.06 0.07 0.06 0.06 -0.01 25 11 182 +11
29JAN26 9.25 P 0.13 0.13 0.13 0.12 0.00 25 5 289 +5
29JAN26 9.50 P 0.24 0.24 0.23 0.21 -0.01 25 36 425 +26
29JAN26 9.75 P 0.36 0.36 0.35 0.34 -0.01 25 254 429 +173
29JAN26 10.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 567 0
29JAN26 10.50 P 0.00 0.00 0.00 0.93 -0.01 29 0 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.42 +0.04 38 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.94 +0.06 50 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.45 +0.07 61 0 31 -9
29JAN26 12.50 P 0.00 0.00 0.00 2.97 +0.06 73 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.47 +0.06 80 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.97 +0.07 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.47 +0.06 94 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.97 +0.06 101 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.47 +0.07 106 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.97 +0.06 112 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.47 +0.06 118 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.97 +0.07 123 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 156 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 0.00 26 0 223 0
26FEB26 9.25 P 0.00 0.00 0.00 0.21 -0.01 25 0 50 0
26FEB26 9.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 318 0
26FEB26 9.75 P 0.00 0.00 0.00 0.46 -0.01 27 0 307 0
26FEB26 10.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 67 0
26FEB26 10.50 P 0.00 0.00 0.00 0.99 -0.01 28 0 36 0
26FEB26 11.00 P 0.00 0.00 0.00 1.42 -0.03 28 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 0.00 38 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.45 +0.02 45 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.97 +0.04 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.48 +0.07 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.97 +0.05 64 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.47 +0.05 70 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.97 +0.04 74 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.47 +0.06 79 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.97 +0.02 83 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.47 +0.06 87 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.97 +0.06 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 63 0
30MAR26 8.75 P 0.18 0.18 0.18 0.17 -0.01 27 2 69 +2
30MAR26 9.00 P 0.24 0.24 0.24 0.23 -0.02 27 5 376 +5
30MAR26 9.25 P 0.34 0.34 0.34 0.33 -0.01 27 161 557 +149
30MAR26 9.50 P 0.46 0.46 0.46 0.45 -0.01 28 4 380 0
30MAR26 9.75 P 0.00 0.00 0.00 0.58 -0.02 28 0 89 0
30MAR26 10.00 P 0.00 0.00 0.00 0.73 -0.01 28 0 646 0
30MAR26 10.50 P 0.00 0.00 0.00 1.06 -0.05 28 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.03 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.45 -0.01 38 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 +0.03 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.48 +0.05 50 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.97 -0.02 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.47 +0.05 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.97 +0.04 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 +0.09 73 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 +0.02 69 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.47 -0.03 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.02 +0.11 81 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29APR26 8.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.12 - 28 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.18 - 29 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.24 - 28 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.32 - 28 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.42 - 29 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.54 - 29 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.68 - 29 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.83 - 30 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 1.14 - 29 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 1.57 - 31 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 2.01 - 33 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 2.47 - 35 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 2.97 - 40 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 3.48 - 45 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 3.97 - 48 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.02 29 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.48 -0.01 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.72 +0.01 30 0 112 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 +0.02 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 1.00 +0.01 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 0.00 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.93 +0.01 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 +0.02 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.75 +0.02 32 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.23 +0.02 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.68 +0.01 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.08 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.70 +0.09 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.18 +0.09 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.66 +0.09 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.15 +0.10 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.61 +0.08 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.10 +0.08 48 0 0 0
29SEP26 6.75 P 0.10 0.10 0.10 0.10 -0.02 30 20 33 +20
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 31 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.01 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 0.00 31 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 0.00 31 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 0.00 31 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 0.00 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 +0.02 32 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 +0.02 32 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 0.00 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 0.00 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.01 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.02 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 -0.02 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.02 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 -0.01 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.01 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.77 0.00 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 +0.01 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.75 +0.04 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.24 +0.08 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 +0.07 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.21 +0.07 49 0 0 0
30DEC26 7.25 P 0.28 0.28 0.28 0.30 - 32 20 20 -
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 9 0
30DEC26 7.75 P 0.42 0.42 0.42 0.45 0.00 33 1 33 +1
30DEC26 8.00 P 0.51 0.51 0.51 0.53 0.00 33 10 60 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.63 0.00 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
30DEC26 9.00 P 0.97 0.97 0.97 0.97 0.00 33 1 2 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 0.00 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.88 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.63 0.00 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 +0.01 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.47 +0.01 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 +0.01 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 +0.01 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.83 0.00 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.31 +0.01 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.79 0.00 42 0 0 0
TOTAL PUT 542 12,266 +406
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.09
29JAN26 10.50 C 0.00 0.00 0.00 5.62 +0.14 59 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.12 +0.14 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.62 +0.14 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.12 +0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.63 +0.14 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.15 +0.14 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.68 +0.14 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.23 +0.14 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.81 +0.13 42 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.44 +0.12 42 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.11 +0.11 42 0 25 0
29JAN26 16.00 C 0.67 0.67 0.67 0.86 +0.13 44 15 101 0
29JAN26 16.50 C 0.52 0.67 0.52 0.59 +0.07 41 88 198 +88
29JAN26 17.00 C 0.39 0.52 0.37 0.42 +0.05 41 138 357 +113
29JAN26 17.50 C 0.34 0.39 0.32 0.31 +0.06 43 132 1,147 0
29JAN26 18.00 C 0.27 0.30 0.27 0.21 +0.05 43 40 1,128 0
29JAN26 18.50 C 0.21 0.21 0.21 0.14 +0.04 43 16 571 +15
29JAN26 19.00 C 0.15 0.15 0.15 0.09 +0.02 43 1 157 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 89 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 11 0
29JAN26 21.00 C 0.06 0.06 0.06 0.02 +0.01 46 100 103 +31
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 +0.14 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.66 +0.14 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.17 +0.13 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.70 +0.13 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.24 +0.13 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.80 +0.12 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.38 +0.11 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.00 +0.10 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.66 +0.10 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.35 +0.08 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.07 +0.06 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.87 +0.08 40 0 93 0
26FEB26 17.00 C 0.71 0.80 0.71 0.69 +0.06 40 21 439 +2
26FEB26 17.50 C 0.50 0.60 0.50 0.53 +0.05 40 13 135 +13
26FEB26 18.00 C 0.46 0.46 0.46 0.40 +0.04 40 15 45 0
26FEB26 18.50 C 0.00 0.00 0.00 0.30 +0.03 40 0 107 0
26FEB26 19.00 C 0.34 0.34 0.33 0.22 +0.02 39 16 78 +1
26FEB26 19.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.40 +0.14 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.15 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.66 +0.14 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.41 +0.14 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.16 +0.14 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.91 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.67 +0.14 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.42 +0.13 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.18 +0.14 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.69 +0.13 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 +0.13 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.74 +0.13 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.29 +0.13 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 +0.12 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 +0.12 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 +0.11 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 +0.10 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.32 +0.09 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.01 +0.09 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.68 +0.03 41 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.45 +0.05 42 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.26 +0.09 43 0 3,068 0
30MAR26 17.00 C 1.10 1.10 1.10 1.08 +0.07 44 3 12 +3
30MAR26 17.50 C 0.99 1.01 0.96 0.90 +0.04 44 16 138 +16
30MAR26 18.00 C 0.84 0.92 0.83 0.75 +0.04 44 25 127 +16
30MAR26 18.50 C 0.00 0.00 0.00 0.62 +0.03 43 0 183 0
30MAR26 19.00 C 0.59 0.59 0.59 0.51 +0.03 43 1 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.42 +0.04 43 0 16 0
30MAR26 20.00 C 0.43 0.43 0.43 0.33 +0.02 43 1 19 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.83 - 43 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 4.39 - 43 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 3.98 - 43 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 3.58 - 43 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 3.20 - 43 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 2.85 - 43 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 2.53 - 43 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 2.23 - 43 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 1.95 - 43 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 1.70 - 43 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 1.48 - 43 0 0 -
29APR26 17.00 C 0.00 0.00 0.00 1.28 - 43 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 1.14 - 44 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 0.98 - 44 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 0.83 - 43 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 0.71 - 44 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 0.60 - 43 0 0 -
29APR26 20.00 C 0.00 0.00 0.00 0.50 - 43 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 0.35 - 43 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 5.88 +0.13 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.44 +0.12 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.02 +0.12 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.61 +0.12 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.23 +0.12 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.86 +0.11 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.51 +0.10 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 +0.10 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.89 +0.10 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 +0.09 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.34 +0.08 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 +0.08 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.88 +0.07 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.50 +0.06 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 +0.05 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 +0.05 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.05 +0.05 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.10 +0.13 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.70 +0.13 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 +0.12 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.93 +0.11 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.58 +0.11 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 +0.11 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 +0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 +0.10 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 +0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 +0.09 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.83 +0.09 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.60 +0.09 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 +0.08 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 +0.07 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.83 +0.07 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.67 +0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 +0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.39 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 +0.05 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 +0.04 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.87 +0.04 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.03 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.02 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.32 +0.12 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.94 +0.12 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.58 +0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.23 +0.11 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.90 +0.11 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.11 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.10 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 +0.10 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.73 +0.10 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 +0.10 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.24 +0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.01 +0.08 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 +0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 +0.08 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 +0.07 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 +0.07 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 +0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.94 +0.06 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.80 +0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 +0.06 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.44 +0.06 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
TOTAL CALL 641 9,750 +299
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 44 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.10 0.00 42 0 602 0
29JAN26 14.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 874 0
29JAN26 15.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 362 0
29JAN26 15.50 P 0.39 0.39 0.38 0.47 -0.04 41 13 212 +3
29JAN26 16.00 P 0.66 0.66 0.60 0.69 -0.07 41 102 483 +72
29JAN26 16.50 P 0.00 0.00 0.00 0.98 -0.06 42 0 626 0
29JAN26 17.00 P 0.00 0.00 0.00 1.31 -0.06 42 0 48 0
29JAN26 17.50 P 0.00 0.00 0.00 1.67 -0.08 42 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 2.08 -0.09 42 0 20 0
29JAN26 18.50 P 0.00 0.00 0.00 2.51 -0.11 42 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.96 -0.12 42 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.43 -0.13 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.92 -0.13 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.91 -0.14 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.91 -0.14 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.91 -0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 64 0
26FEB26 14.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 -0.04 38 0 101 0
26FEB26 15.50 P 0.62 0.62 0.62 0.67 -0.06 38 8 43 +8
26FEB26 16.00 P 0.00 0.00 0.00 0.93 -0.07 39 0 24 0
26FEB26 16.50 P 0.00 0.00 0.00 1.23 -0.04 40 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 1.55 -0.04 41 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.85 -0.09 39 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 2.23 -0.10 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.63 -0.11 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.06 -0.12 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.50 -0.13 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.96 -0.13 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.92 -0.14 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.91 -0.14 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.33 -0.03 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.61 -0.04 42 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.80 -0.04 42 0 3,076 0
30MAR26 15.50 P 0.00 0.00 0.00 1.03 -0.05 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.29 -0.06 44 0 108 0
30MAR26 16.50 P 0.00 0.00 0.00 1.59 -0.03 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.90 -0.03 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 -0.09 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.52 -0.10 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.90 -0.11 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.29 -0.11 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.71 -0.11 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.13 -0.12 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 -0.12 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.96 -0.13 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.92 -0.14 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 -0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.91 -0.14 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.91 -0.14 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.91 -0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.91 -0.14 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.91 -0.14 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.91 -0.14 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.91 -0.14 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 - 43 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.18 - 43 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.26 - 43 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.35 - 43 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.47 - 43 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.60 - 42 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.77 - 42 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.96 - 42 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 1.20 - 42 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 1.47 - 43 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 1.74 - 43 0 0 -
29APR26 17.00 P 0.00 0.00 0.00 2.04 - 43 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 2.36 - 43 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 2.70 - 43 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 3.06 - 43 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 3.45 - 43 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 3.84 - 43 0 0 -
29APR26 20.00 P 0.00 0.00 0.00 4.26 - 43 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 5.12 - 43 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.89 -0.04 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.29 -0.05 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.53 -0.06 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.78 -0.06 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.07 -0.06 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 -0.07 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.08 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.08 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.36 -0.09 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.72 -0.09 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.10 -0.10 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.50 -0.10 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.32 -0.11 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.18 -0.12 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 -0.12 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.01 -0.12 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 -0.13 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.92 -0.14 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.91 -0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.91 -0.14 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.91 -0.14 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.91 -0.14 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.91 -0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.03 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.44 -0.04 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.66 -0.05 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 -0.05 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 -0.06 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.06 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.07 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.05 -0.08 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 -0.09 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 -0.09 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.81 -0.09 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 -0.10 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.42 -0.11 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 -0.11 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.17 -0.11 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 -0.12 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.01 -0.13 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.96 -0.13 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.93 -0.14 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.91 -0.14 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.04 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.72 -0.04 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 -0.05 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 -0.05 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 -0.06 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 -0.06 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 -0.06 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.36 -0.07 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.07 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.08 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 -0.08 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.09 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 -0.09 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.85 -0.09 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 -0.10 43 0 0 0
TOTAL PUT 123 9,122 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.66
29JAN26 21.00 C 0.00 0.00 0.00 14.71 +0.30 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.68 +0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.90 +0.27 97 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 11.72 +0.27 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.97 +0.30 88 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 9.73 +0.11 42 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 8.76 +0.17 48 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 7.77 +0.12 44 0 52 0
29JAN26 29.00 C 0.00 0.00 0.00 6.85 +0.18 48 0 105 0
29JAN26 30.00 C 7.00 7.00 7.00 5.89 +0.47 44 1 83 0
29JAN26 31.00 C 0.00 0.00 0.00 4.86 0.00 35 0 207 0
29JAN26 32.00 C 0.00 0.00 0.00 4.31 +0.46 49 0 221 0
29JAN26 33.00 C 3.80 3.90 3.30 3.54 +0.48 48 11 214 -6
29JAN26 34.00 C 3.20 3.25 2.65 2.75 +0.29 44 7 531 -5
29JAN26 35.00 C 1.96 2.80 1.96 2.18 +0.29 44 118 542 0
29JAN26 36.00 C 1.72 2.30 1.50 1.68 +0.24 44 150 648 -8
29JAN26 37.00 C 1.53 1.80 1.16 1.29 +0.20 45 362 879 -182
29JAN26 38.00 C 1.10 1.42 0.83 0.97 +0.16 45 181 529 -14
29JAN26 39.00 C 0.79 1.05 0.73 0.71 +0.13 45 38 327 +15
29JAN26 40.00 C 0.41 0.88 0.41 0.51 +0.11 45 160 672 -5
29JAN26 41.00 C 0.42 0.60 0.42 0.35 +0.08 45 52 650 -29
29JAN26 42.00 C 0.32 0.45 0.24 0.24 +0.06 45 63 119 -8
29JAN26 43.00 C 0.30 0.30 0.19 0.16 +0.04 44 38 690 -7
29JAN26 44.00 C 0.15 0.25 0.15 0.11 +0.03 45 37 775 +32
29JAN26 45.00 C 0.12 0.18 0.09 0.07 +0.02 45 186 587 +65
26FEB26 21.00 C 0.00 0.00 0.00 14.76 +0.35 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.97 +0.50 77 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 12.90 +0.27 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.77 +0.27 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 10.97 +0.30 59 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 9.84 +0.22 42 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 9.16 +0.57 57 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.83 +0.18 31 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 7.29 +0.62 50 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 6.35 +0.56 46 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 5.60 +0.57 47 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 4.74 +0.42 44 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 4.04 +0.33 43 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 3.36 +0.27 42 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 2.82 +0.24 42 0 96 0
26FEB26 36.00 C 2.48 2.99 2.48 2.34 +0.19 43 48 1,066 +28
26FEB26 37.00 C 2.26 2.50 2.26 1.94 +0.20 43 21 94 +15
26FEB26 38.00 C 1.88 2.00 1.63 1.62 +0.18 44 21 77 +14
26FEB26 39.00 C 1.30 1.30 1.30 1.30 +0.12 43 4 63 0
26FEB26 40.00 C 1.20 1.20 1.20 1.04 +0.09 43 1 123 +1
26FEB26 41.00 C 1.16 1.16 1.16 0.82 +0.08 43 1 73 +1
26FEB26 42.00 C 0.65 0.65 0.65 0.65 +0.07 43 15 119 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.50 +0.05 43 0 40 0
26FEB26 44.00 C 0.49 0.49 0.49 0.39 +0.05 43 15 53 0
30MAR26 10.00 C 0.00 0.00 0.00 25.70 +0.26 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.20 +0.26 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.74 +0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.25 +0.30 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.75 +0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.27 +0.31 83 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.76 +0.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.26 +0.29 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 21.77 +0.30 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.27 +0.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.78 +0.30 62 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 20.46 +0.48 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.84 +0.36 77 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 19.29 +0.30 53 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 18.71 +0.22 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 18.37 +0.37 72 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 18.01 +0.51 84 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 17.30 +0.29 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 17.06 +0.62 81 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 16.20 +0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.04 +0.52 74 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 14.85 +0.31 48 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.97 +0.50 58 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.90 +0.27 46 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 12.16 +0.54 58 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 11.01 +0.34 46 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 10.08 +0.46 45 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 9.43 +0.61 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.36 +0.59 45 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 7.29 +0.32 38 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 6.89 +0.68 48 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.81 +0.30 41 0 65 0
30MAR26 32.00 C 5.90 5.90 5.90 5.42 +0.32 46 1 138 0
30MAR26 33.00 C 0.00 0.00 0.00 4.49 +0.24 41 0 297 0
30MAR26 34.00 C 4.01 4.01 3.96 4.00 +0.24 43 34 1,148 +3
30MAR26 35.00 C 3.75 3.75 3.67 3.48 +0.26 43 60 1,144 +60
30MAR26 36.00 C 3.50 3.53 2.80 3.06 +0.29 44 18 279 -6
30MAR26 37.00 C 2.94 2.94 2.94 2.60 +0.21 43 15 62 +15
30MAR26 38.00 C 2.66 2.72 2.66 2.25 +0.17 43 28 980 -2
30MAR26 39.00 C 2.32 2.32 2.32 1.94 +0.16 44 6 421 +6
30MAR26 40.00 C 0.00 0.00 0.00 1.67 +0.16 44 0 112 0
30MAR26 41.00 C 0.00 0.00 0.00 1.41 +0.14 44 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 1.18 +0.12 44 0 42 0
30MAR26 43.00 C 1.07 1.07 1.07 0.99 +0.11 44 3 11 +3
30MAR26 44.00 C 1.08 1.08 1.08 0.83 +0.10 44 3 52 +3
30MAR26 45.00 C 0.88 1.07 0.76 0.69 +0.09 44 20 1,111 -5
29APR26 26.00 C 0.00 0.00 0.00 10.36 - 46 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 9.43 - 44 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 8.36 - 38 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 7.68 - 41 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 6.93 - 41 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 6.18 - 40 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 5.50 - 40 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 5.21 - 45 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 4.47 - 42 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 3.93 - 42 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 3.47 - 42 0 0 -
29APR26 37.00 C 3.04 3.04 3.04 3.06 - 42 1 1 -
29APR26 38.00 C 0.00 0.00 0.00 2.70 - 43 0 0 -
29APR26 39.00 C 2.52 2.52 2.27 2.40 - 43 3 3 -
29APR26 40.00 C 0.00 0.00 0.00 2.09 - 43 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 1.83 - 43 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 1.59 - 43 0 0 -
29APR26 43.00 C 1.77 1.77 1.77 1.37 - 43 3 3 -
29APR26 44.00 C 0.00 0.00 0.00 1.18 - 43 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 22.82 +0.35 52 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 22.32 +0.30 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.77 +0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.43 +0.46 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.78 +0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.46 +0.48 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.97 +0.33 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.29 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.87 +0.38 40 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.38 +0.38 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.01 +0.48 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.33 +0.18 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 17.06 +0.54 56 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.35 +0.18 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.04 +0.49 50 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.85 +0.24 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 14.03 +0.24 41 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 13.33 +0.45 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.16 +0.22 40 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 11.52 +0.28 46 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 10.38 +0.23 39 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 9.69 +0.14 42 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.82 +0.16 40 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 8.15 +0.36 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 7.41 +0.37 41 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 6.85 +0.37 42 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 6.31 +0.37 43 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 5.66 +0.39 42 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 5.28 +0.49 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.65 +0.22 42 0 50 0
29JUN26 36.00 C 0.00 0.00 0.00 4.21 +0.21 42 0 28 0
29JUN26 37.00 C 4.00 4.40 3.90 3.81 +0.21 43 3 16 -1
29JUN26 38.00 C 0.00 0.00 0.00 3.45 +0.20 43 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 3.12 +0.18 43 0 109 0
29JUN26 40.00 C 2.68 3.21 2.68 2.78 +0.12 43 91 735 +69
29JUN26 41.00 C 0.00 0.00 0.00 2.50 +0.12 43 0 0 0
29JUN26 42.00 C 2.63 2.63 2.63 2.22 +0.12 43 2 20 -2
29JUN26 43.00 C 0.00 0.00 0.00 1.99 +0.10 43 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.77 +0.10 43 0 5 0
29JUN26 45.00 C 2.01 2.01 2.01 1.56 +0.08 43 4 231 +4
29SEP26 18.00 C 0.00 0.00 0.00 18.01 +0.39 48 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 17.42 +0.27 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.06 +0.52 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.37 +0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.04 +0.36 41 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 15.00 +0.23 35 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.10 +0.16 37 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.33 +0.20 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 +0.12 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.73 +0.29 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.83 +0.14 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.07 +0.27 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.36 +0.31 39 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 8.59 -0.07 38 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 8.28 +0.28 42 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 7.50 +0.31 40 1 13 +1
29SEP26 32.00 C 0.00 0.00 0.00 6.85 +0.22 39 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 +0.46 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 5.90 +0.24 40 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 5.42 +0.13 40 0 580 0
29SEP26 36.00 C 0.00 0.00 0.00 5.08 +0.21 41 1 39 +1
29SEP26 37.00 C 0.00 0.00 0.00 4.70 +0.20 41 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 4.34 +0.20 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.01 +0.18 42 0 76 0
29SEP26 40.00 C 4.10 4.10 4.10 3.69 +0.15 42 6 70 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 +0.15 42 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 3.17 +0.14 42 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 +0.15 42 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.64 +0.12 42 0 0 0
29SEP26 45.00 C 2.50 2.50 2.50 2.43 +0.12 42 1 75 0
30DEC26 22.00 C 0.00 0.00 0.00 14.41 +0.16 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.59 +0.14 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.95 +0.26 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.12 +0.29 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.29 +0.20 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.59 +0.20 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 +0.19 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.15 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.65 +0.14 38 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 +0.09 38 0 0 0
30DEC26 32.00 C 8.20 8.20 8.20 7.57 +0.26 39 2 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.00 +0.21 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.53 +0.12 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.10 +0.07 39 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.80 +0.25 40 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.42 +0.24 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 +0.23 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.73 +0.21 40 0 1 0
30DEC26 40.00 C 4.94 4.94 4.30 4.30 +0.07 40 27 29 +26
30DEC26 41.00 C 0.00 0.00 0.00 4.14 +0.19 41 0 0 0
30DEC26 42.00 C 4.20 4.20 4.20 3.87 +0.17 41 1 3 +1
30DEC26 43.00 C 0.00 0.00 0.00 3.61 +0.16 41 0 20 0
30DEC26 44.00 C 0.00 0.00 0.00 3.34 +0.16 41 0 20 0
TOTAL CALL 1,864 25,294 +98
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 353 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 57 10 77 +10
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 325 0
29JAN26 27.00 P 0.04 0.05 0.04 0.02 0.00 45 21 232 -1
29JAN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 507 0
29JAN26 29.00 P 0.08 0.12 0.08 0.09 +0.01 45 61 726 +13
29JAN26 30.00 P 0.13 0.20 0.13 0.16 0.00 45 9 744 0
29JAN26 31.00 P 0.21 0.34 0.19 0.28 -0.01 45 44 713 +6
29JAN26 32.00 P 0.47 0.53 0.32 0.45 -0.02 44 101 566 +45
29JAN26 33.00 P 0.61 0.80 0.46 0.71 -0.03 45 650 793 +473
29JAN26 34.00 P 0.78 1.12 0.71 1.03 -0.06 45 56 385 -5
29JAN26 35.00 P 1.55 1.55 1.00 1.44 -0.10 44 28 460 +23
29JAN26 36.00 P 1.76 2.07 1.40 1.95 -0.14 45 604 1,990 +568
29JAN26 37.00 P 2.06 2.70 1.92 2.56 -0.16 45 545 920 +502
29JAN26 38.00 P 2.71 3.20 2.60 3.30 -0.11 47 7 313 +1
29JAN26 39.00 P 0.00 0.00 0.00 3.97 -0.12 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.75 -0.22 44 0 21 0
29JAN26 41.00 P 0.00 0.00 0.00 5.68 +0.03 47 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 6.62 -0.13 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 7.66 -0.03 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.39 -0.27 45 0 0 0
29JAN26 45.00 P 8.50 8.50 8.50 9.36 -0.29 44 1 1 +1
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
26FEB26 24.00 P 0.05 0.05 0.05 0.02 0.00 44 1 136 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 44 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 0.00 44 0 158 0
26FEB26 27.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 177 0
26FEB26 28.00 P 0.20 0.20 0.19 0.18 -0.02 43 25 530 +15
26FEB26 29.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 502 0
26FEB26 30.00 P 0.37 0.49 0.34 0.44 -0.04 43 37 731 +10
26FEB26 31.00 P 0.52 0.52 0.52 0.64 -0.05 43 11 510 +11
26FEB26 32.00 P 0.72 0.95 0.72 0.89 -0.08 43 13 518 +6
26FEB26 33.00 P 1.16 1.30 0.94 1.19 -0.11 43 21 697 +2
26FEB26 34.00 P 1.60 1.60 1.60 1.57 -0.11 43 3 172 +3
26FEB26 35.00 P 1.88 2.10 1.62 2.04 -0.12 43 45 78 +23
26FEB26 36.00 P 2.11 2.11 2.11 2.55 -0.16 43 10 185 +10
26FEB26 37.00 P 2.83 3.34 2.83 3.15 -0.20 44 16 53 0
26FEB26 38.00 P 0.00 0.00 0.00 3.81 -0.12 44 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 4.58 -0.19 45 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.28 -0.13 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 5.90 -0.49 41 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.92 -0.34 45 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 7.70 -0.22 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.68 -0.42 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 46 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 44 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 0.00 44 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 0.00 44 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.20 0.00 44 0 66 0
30MAR26 27.00 P 0.31 0.36 0.31 0.30 -0.01 44 44 317 +33
30MAR26 28.00 P 0.42 0.46 0.41 0.44 0.00 44 71 496 +36
30MAR26 29.00 P 0.54 0.63 0.51 0.61 -0.01 44 54 446 +1
30MAR26 30.00 P 0.70 0.70 0.70 0.81 -0.03 44 2 2,300 -2
30MAR26 31.00 P 0.93 0.93 0.90 1.06 -0.05 43 11 610 0
30MAR26 32.00 P 1.16 1.21 1.16 1.33 -0.12 43 21 512 +4
30MAR26 33.00 P 1.44 1.44 1.44 1.70 -0.12 43 2 219 0
30MAR26 34.00 P 2.18 2.18 2.18 2.12 -0.12 43 6 420 0
30MAR26 35.00 P 2.20 2.20 2.20 2.59 -0.14 43 1 201 -1
30MAR26 36.00 P 0.00 0.00 0.00 3.13 -0.16 43 0 47 0
30MAR26 37.00 P 3.83 3.83 3.83 3.72 -0.18 44 14 50 0
30MAR26 38.00 P 3.82 3.82 3.82 4.38 -0.20 44 7 171 +3
30MAR26 39.00 P 4.99 4.99 4.99 5.05 -0.23 44 1 1 +1
30MAR26 40.00 P 0.00 0.00 0.00 5.54 -0.49 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.56 -0.26 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.35 -0.29 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 8.30 -0.20 48 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 8.86 -0.52 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.77 -0.52 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.34 - 43 0 0 -
29APR26 27.00 P 0.45 0.45 0.45 0.47 - 43 15 15 -
29APR26 28.00 P 0.00 0.00 0.00 0.64 - 43 0 0 -
29APR26 29.00 P 0.00 0.00 0.00 0.85 - 43 0 0 -
29APR26 30.00 P 1.00 1.10 1.00 1.10 - 43 2 2 -
29APR26 31.00 P 0.00 0.00 0.00 1.39 - 43 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 1.71 - 43 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 2.08 - 43 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 2.51 - 43 0 0 -
29APR26 35.00 P 2.57 2.60 2.57 3.01 - 43 20 20 -
29APR26 36.00 P 3.30 3.61 3.30 3.56 - 43 5 5 -
29APR26 37.00 P 0.00 0.00 0.00 4.15 - 43 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 4.78 - 44 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 5.46 - 44 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 5.99 - 42 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 6.84 - 44 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 7.77 - 46 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 8.30 - 42 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 9.11 - 42 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 29 0
29JUN26 22.00 P 0.29 0.29 0.29 0.18 -0.01 42 1 868 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 618 0
29JUN26 25.00 P 0.54 0.60 0.54 0.51 -0.02 43 80 1,312 +60
29JUN26 26.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 -0.03 43 0 257 0
29JUN26 28.00 P 1.00 1.00 1.00 1.10 -0.06 43 2 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.34 -0.08 42 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 1.62 -0.10 42 0 2,327 0
29JUN26 31.00 P 0.00 0.00 0.00 1.97 -0.10 42 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.33 -0.13 41 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 2.79 -0.10 42 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 3.24 -0.13 42 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.75 -0.14 42 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 4.30 -0.16 42 0 30 0
29JUN26 37.00 P 4.43 4.43 4.43 4.88 -0.19 42 15 15 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.52 -0.18 42 0 10 0
29JUN26 39.00 P 0.00 0.00 0.00 6.18 -0.20 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.04 -0.02 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.78 -0.10 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.52 -0.15 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.31 -0.20 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.11 -0.19 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.67 -0.48 43 0 0 0
29SEP26 18.00 P 0.23 0.23 0.23 0.10 0.00 42 6 12 +6
29SEP26 18.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 0.00 42 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.02 42 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.02 42 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 -0.03 42 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 -0.06 41 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.04 42 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 -0.07 42 0 72 0
29SEP26 29.00 P 0.00 0.00 0.00 1.91 -0.07 41 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.25 -0.10 41 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 -0.10 41 0 1,348 0
29SEP26 32.00 P 0.00 0.00 0.00 3.04 -0.12 41 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 3.49 -0.13 41 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.98 -0.15 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.52 -0.14 41 0 1,521 0
29SEP26 36.00 P 0.00 0.00 0.00 5.08 -0.16 41 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 5.67 -0.18 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 -0.19 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.96 -0.20 42 0 8 0
29SEP26 40.00 P 7.13 7.13 7.13 7.59 -0.34 42 6 6 +6
29SEP26 41.00 P 0.00 0.00 0.00 8.20 -0.46 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.20 -0.02 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.80 -0.32 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.66 -0.20 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.57 -0.02 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.01 40 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 -0.03 40 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 -0.03 41 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.03 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.97 -0.08 40 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.09 40 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.67 -0.09 40 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 3.06 -0.11 40 0 41 0
30DEC26 32.00 P 3.32 3.55 3.24 3.52 -0.10 40 5 3 +1
30DEC26 33.00 P 3.75 3.90 3.75 3.90 -0.19 39 2 8 +2
30DEC26 34.00 P 0.00 0.00 0.00 4.46 -0.15 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.99 -0.16 40 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.56 -0.17 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.16 -0.18 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 -0.20 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.44 -0.21 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.02 -0.27 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.96 -0.08 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.69 -0.07 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.42 -0.11 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.11 -0.19 42 0 0 0
TOTAL PUT 2,712 37,756 +1,881
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.62
29JAN26 8.25 C 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.14 -0.29 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.90 -0.28 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.63 -0.30 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.41 -0.28 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.17 -0.26 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.93 -0.28 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.69 -0.26 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.21 -0.26 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.86 -0.21 36 0 606 0
29JAN26 11.50 C 0.57 0.57 0.57 0.55 -0.16 36 26 41 +10
29JAN26 12.00 C 0.31 0.31 0.31 0.31 -0.12 35 5 80 0
29JAN26 12.50 C 0.17 0.18 0.17 0.18 -0.07 36 29 101 +5
29JAN26 13.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 182 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 54 0
29JAN26 14.50 C 0.02 0.02 0.02 0.01 -0.01 37 22 272 -22
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 16.50 C 0.01 0.01 0.01 0.01 0.00 55 33 4 -33
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.43 -0.25 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.19 -0.24 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.93 -0.25 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.69 -0.24 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.47 -0.26 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.22 -0.27 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.00 -0.23 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.73 -0.29 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.39 -0.21 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.04 -0.20 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.76 -0.16 36 0 192 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.38 -0.09 37 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 50 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 28 0
26FEB26 14.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 117 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.49 -0.24 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.25 -0.24 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.04 -0.23 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.79 -0.23 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.58 -0.30 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.37 -0.30 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.14 -0.23 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.96 -0.23 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 -0.21 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 -0.20 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.01 -0.17 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.81 -0.11 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.62 -0.10 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.08 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.05 40 0 81 0
30MAR26 15.00 C 0.17 0.17 0.17 0.13 -0.04 39 40 411 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.05 - 38 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 2.86 - 40 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 2.69 - 43 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 2.49 - 42 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 2.25 - 39 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 2.05 - 38 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 1.75 - 40 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 1.43 - 39 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 1.18 - 40 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 0.97 - 40 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 0.77 - 40 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 0.62 - 40 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 0.49 - 40 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 0.38 - 40 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 0.30 - 40 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.23 - 40 0 0 -
29APR26 15.50 C 0.00 0.00 0.00 0.17 - 40 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 0.10 - 40 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 3.69 -0.21 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.46 -0.22 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.21 -0.26 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.97 -0.29 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.84 -0.19 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 -0.21 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.43 -0.21 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 -0.20 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 -0.19 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 -0.20 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 -0.17 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 -0.17 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.98 -0.16 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 -0.13 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.12 41 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 -0.11 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.09 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 -0.26 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.54 -0.21 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.32 -0.19 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 -0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.92 -0.18 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.77 -0.16 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 -0.25 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.17 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.20 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 -0.20 44 0 0 0
29SEP26 11.50 C 1.60 1.64 1.60 1.61 -0.19 44 17 17 +17
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.18 43 0 14 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 -0.18 43 0 7 0
29SEP26 13.00 C 1.10 1.10 1.10 1.04 -0.15 43 2 10 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.89 -0.15 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.12 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.12 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.10 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.06 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 -0.24 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.62 -0.25 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 -0.24 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.25 -0.22 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.06 -0.24 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.22 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.75 -0.22 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.22 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.20 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.18 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 -0.18 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 -0.16 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 -0.15 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 -0.14 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.12 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.12 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 -0.09 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.10 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.07 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
TOTAL CALL 174 3,361 -6
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 169 0
29JAN26 11.00 P 0.20 0.20 0.20 0.20 +0.07 35 7 285 +7
29JAN26 11.50 P 0.36 0.36 0.36 0.39 +0.10 35 5 233 0
29JAN26 12.00 P 0.00 0.00 0.00 0.67 +0.15 35 0 96 0
29JAN26 12.50 P 0.00 0.00 0.00 1.03 +0.19 35 0 46 0
29JAN26 13.00 P 0.00 0.00 0.00 1.48 +0.25 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.93 +0.25 41 0 54 0
29JAN26 14.00 P 2.31 2.33 2.31 2.39 +0.25 38 2 154 +2
29JAN26 14.50 P 0.00 0.00 0.00 2.89 +0.25 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.38 +0.22 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.91 +0.25 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.88 +0.25 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.91 +0.27 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.47 +0.34 102 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.98 +0.35 108 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.48 +0.34 113 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.98 +0.35 118 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 19 0
26FEB26 11.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.59 +0.11 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.87 +0.14 37 0 100 0
26FEB26 12.50 P 1.19 1.19 1.19 1.19 +0.15 36 1 15 -1
26FEB26 13.00 P 0.00 0.00 0.00 1.61 +0.21 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.03 +0.23 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.47 +0.23 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.93 +0.25 41 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.41 +0.24 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.91 +0.24 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.38 +0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.39 +0.24 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 +0.04 39 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 47 0
30MAR26 11.00 P 0.55 0.55 0.55 0.59 +0.09 40 3 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.81 +0.11 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.08 +0.13 39 0 31 0
30MAR26 12.50 P 0.00 0.00 0.00 1.40 +0.16 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.76 +0.17 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.20 +0.24 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 +0.20 42 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 3.05 +0.28 44 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 +0.19 42 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.95 +0.23 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.42 +0.21 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.91 +0.23 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.39 +0.23 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.91 +0.24 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.47 +0.31 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.98 +0.34 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.48 +0.34 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.98 +0.26 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.39 +0.24 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.38 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.38 +0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.38 +0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.38 +0.26 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 - 40 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.19 - 40 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.24 - 40 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.29 - 40 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.35 - 39 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.50 - 39 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.71 - 40 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.94 - 39 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 1.21 - 39 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 1.53 - 40 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 1.87 - 40 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 2.27 - 41 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 2.67 - 41 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 3.10 - 42 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 3.53 - 42 0 0 -
29APR26 15.50 P 0.00 0.00 0.00 4.03 - 45 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 4.45 - 42 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 4.92 - 42 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.04 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.04 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.06 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 +0.08 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 +0.10 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.21 +0.09 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 +0.11 39 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.14 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.14 +0.16 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 +0.18 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 +0.18 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.26 +0.16 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 +0.14 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 +0.16 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.56 +0.18 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 +0.21 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.45 +0.19 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.91 +0.18 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 +0.31 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.87 +0.25 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.31 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.79 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.78 +0.24 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.68 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.04 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 +0.05 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.05 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 +0.06 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 +0.06 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.07 41 0 86 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 +0.09 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.09 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 +0.11 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 +0.12 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.12 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 +0.15 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 +0.15 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.16 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.16 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.33 +0.17 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.16 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.21 +0.20 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.63 +0.20 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 +0.23 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 +0.21 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.98 +0.25 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 +0.19 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.90 +0.21 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.37 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.84 +0.22 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.77 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.75 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.73 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.69 +0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.04 42 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.05 42 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 +0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 +0.08 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 +0.08 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.09 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 +0.09 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.11 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.12 42 0 5 0
30DEC26 11.50 P 2.00 2.00 2.00 2.02 +0.12 41 1 2 +1
30DEC26 12.00 P 0.00 0.00 0.00 2.33 +0.15 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 +0.15 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.98 +0.16 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 +0.16 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.72 +0.16 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.17 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 +0.19 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 +0.20 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 +0.20 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.73 +0.17 38 0 0 0
TOTAL PUT 19 3,494 +9
ALL CONTRACTS TOTAL 487,543 14,255,795 +231,532
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED