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 02 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,143 38 1,105 7,248 3,575 3,673 16
AAC AAC TECH (02018) 1,942 1,237 705 15,885 6,337 9,548 39
ACC ANHUI CONCH (00914) 2,706 1,580 1,126 18,208 7,235 10,973 27
AIA AIA (01299) 7,567 4,877 2,690 81,734 41,147 40,587 28
AIR AIR CHINA (00753) 386 319 67 17,432 7,794 9,638 40
ALB BABA (09988) 107,474 56,664 50,810 1,472,584 586,232 886,352 34
ALC ALUMINUM CORP OF CHINA (02600) 1,402 391 1,011 30,201 12,648 17,553 51
ALH ALI HEALTH (00241) 2,071 1,467 604 39,800 19,208 20,592 40
AMC CAM CSI300 (03188) 257 158 99 11,645 7,932 3,713 18
ANA ANTA SPORTS (02020) 4,479 2,602 1,877 84,293 35,525 48,768 27
BCM BANK OF COMM CO LTD (03328) 670 194 476 12,573 4,578 7,995 17
BEA BANK OF EAST ASIA (00023) 323 33 290 8,902 3,899 5,003 15
BIU BIDU (09888) 96,316 63,507 32,809 661,375 308,955 352,420 54
BLI BILIBILI (09626) 8,195 5,175 3,020 86,570 37,305 49,265 43
BOC BOC HK (HLDGS) LTD (02388) 3,299 1,619 1,680 27,299 11,033 16,266 18
BUD BUD APAC (01876) 932 544 388 10,409 2,906 7,503 20
BYA BYD (ADJ-A) (01211) 2 2 0 6,382 2,512 3,870 33
BYD BYD COMPANY (01211) 23,557 14,393 9,164 413,807 172,444 241,363 32
BYE BYD ELECTRONIC (00285) 883 597 286 24,422 9,919 14,503 35
CAT CATL (03750) 7,573 5,395 2,178 109,104 47,010 62,094 31
CCC CHINA COMM CONS (01800) 464 90 374 23,920 12,807 11,113 18
CCE CHINA COAL (01898) 321 250 71 11,815 5,120 6,695 28
CDA CHINA CINDA (01359) 62 27 35 2,943 1,792 1,151 42
CGN CGN POWER (01816) 49 35 14 5,209 2,031 3,178 21
CHQ CHINA HONGQIAO (01378) 1,140 463 677 4,246 1,796 2,450 43
CHT CHINA MOBILE LTD (00941) 18,912 12,342 6,570 154,134 69,740 84,394 14
CHU CHINA UNICOM LTD (00762) 3,405 1,725 1,680 32,518 14,863 17,655 23
CIT CITIC (00267) 906 442 464 17,000 12,866 4,134 23
CKH CKH HOLDINGS (00001) 2,202 1,310 892 35,928 23,056 12,872 19
CKP CK ASSET (01113) 648 437 211 7,313 4,056 3,257 16
CLI CHINA LIFE INSURANCE (02628) 6,389 3,594 2,795 241,278 111,808 129,470 38
CLP CLP HOLDINGS LTD (00002) 666 267 399 11,430 6,159 5,271 10
CMB CM BANK (03968) 2,061 774 1,287 124,261 44,768 79,493 25
CNC CNOOC LTD (00883) 8,191 5,408 2,783 214,245 128,057 86,188 28
COG COUNTRY GARDEN (02007) 504 17 487 7,112 1,248 5,864 65
COL CHINA OVERSEAS (00688) 267 156 111 18,203 6,398 11,805 26
COS COSCO SHIP HOLD (01919) 794 437 357 16,855 5,343 11,512 23
CPA CATHAY PACIFIC AIRWAYS (00293) 804 236 568 22,749 8,005 14,744 20
CPC CHINA PETROL & CHEM COR (00386) 2,452 1,524 928 149,332 68,266 81,066 23
CPI CPIC (02601) 911 383 528 41,123 18,690 22,433 36
CRC CHINA RAIL CONS (01186) 202 2 200 47,171 38,105 9,066 18
CRG CHINA RAILWAY (00390) 213 187 26 29,326 15,472 13,854 22
CRL CHINA RES LAND (01109) 1,754 923 831 43,631 20,115 23,516 28
CRP CHINA RES POWER (00836) 777 430 347 10,995 5,656 5,339 16
CSA CSOP A50 ETF (02822) 72 30 42 5,991 4,366 1,625 17
CSE CHINA SHENHUA (01088) 8,098 4,102 3,996 35,921 15,063 20,858 23
CSP CSPC PHARMA (01093) 4,443 2,819 1,624 96,286 47,096 49,190 45
CTB CITIC BANK (00998) 1,053 313 740 46,440 22,427 24,013 18
CTC CHINA TELECOM CORP LTD (00728) 2,617 1,267 1,350 41,348 20,152 21,196 17
CTS CITIC SEC (06030) 1,734 1,105 629 22,657 9,676 12,981 34
DFM DONGFENG GROUP (00489) 354 19 335 14,275 10,986 3,289 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 131
GAC GAC GROUP (02238) 313 39 274 5,888 3,299 2,589 35
GAH GEELY AUTO (00175) 1,899 935 964 30,298 14,190 16,108 34
GHL XINYI GLASS (00868) 168 99 69 4,137 1,937 2,200 29
GJA HAI CAP. ADJ. (02611) 0 0 0 148 84 64 36
GLI GANFENG LITHIUM (01772) 2,463 1,247 1,216 73,430 40,681 32,749 65
GLX GALAXY ENT (00027) 4,645 1,714 2,931 28,755 15,024 13,731 27
GWM GWMOTOR (02333) 1,737 623 1,114 35,703 16,389 19,314 32
HCF HSCEI ETF (02828) 2,209 1,665 544 19,990 9,795 10,195 20
HDO HAIDILAO (06862) 1,082 496 586 18,900 10,540 8,360 25
HEH POWER ASSETS (00006) 245 140 105 5,968 2,844 3,124 17
HES HAIER SMART HOME (06690) 729 276 453 6,646 3,887 2,759 25
HEX HK EXCHANGES & CLEARING (00388) 32,554 20,123 12,431 310,402 160,421 149,981 20
HGN HENGAN INT'L (01044) 51 21 30 2,461 1,260 1,201 22
HKB HSBC HOLDINGS PLC (00005) 19,772 11,022 8,750 334,330 148,893 185,437 20
HKG HONG KONG & CHINA GAS (00003) 260 74 186 18,458 6,614 11,844 13
HLD HENDERSON LAND DEV LTD (00012) 241 200 41 7,760 3,864 3,896 19
HNP HUANENG POWER INT INC (00902) 1,971 1,575 396 36,293 19,599 16,694 28
HOS HUA HONG SEMI (01347) 2,716 1,586 1,130 13,374 6,691 6,683 61
HSB HANG SENG BANK LTD (00011) 241 60 181 14,120 3,758 10,362 6
INB INNOVENT BIO (01801) 655 470 185 12,471 3,869 8,602 44
JDC JD (09618) 10,053 5,113 4,940 362,579 141,068 221,511 28
JDH JD HEALTH (06618) 379 96 283 13,203 5,295 7,908 39
JXC JIANGXI COPPER (00358) 4,100 1,596 2,504 33,893 15,154 18,739 61
KDS KINGDEE INT'L (00268) 851 454 397 10,702 5,191 5,511 41
KLE KUNLUN ENERGY (00135) 428 138 290 4,481 1,610 2,871 17
KSO KINGSOFT (03888) 1,081 549 532 22,958 12,084 10,874 34
KST KUAISHOU (01024) 16,458 10,661 5,797 260,078 129,414 130,664 39
LAU LI AUTO (02015) 12,590 7,840 4,750 192,189 76,511 115,678 45
LEN LENOVO GROUP (00992) 4,525 2,663 1,862 155,100 73,896 81,204 32
LNI LI NING (02331) 1,632 998 634 89,349 42,459 46,890 32
LNK LINK REIT (00823) 2,273 1,575 698 42,070 23,429 18,641 14
MDG MIDEA GROUP (00300) 1,418 1,055 363 12,611 5,979 6,632 23
MEN MENGNIU DAIRY (02319) 1,957 1,120 837 19,594 8,702 10,892 26
MET MEITUAN DIANPING (03690) 60,176 19,206 40,970 1,173,942 592,529 581,413 28
MGM MGM CHINA (02282) 906 244 662 19,133 12,094 7,039 37
MIU XIAOMI (01810) 40,565 25,606 14,959 1,274,364 663,553 610,811 32
MOL CMOC (03993) 93 48 45 2,442 816 1,626 53
MSB MINSHENG BANK (01988) 29 23 6 4,121 2,637 1,484 23
MTR MTR CORPORATION LTD (00066) 907 324 583 15,984 5,957 10,027 14
NBM CNBM (03323) 1,269 233 1,036 24,567 9,474 15,093 30
NCL NCI (01336) 575 457 118 13,589 6,046 7,543 36
NFU NONGFU SPRING (09633) 694 427 267 7,386 3,671 3,715 27
NTE NTES (09999) 2,518 1,554 964 22,532 9,517 13,015 35
NWD NEW WORLD DEV CO LTD (00017) 650 527 123 26,015 9,227 16,788 38
ORT NEW ORIENTAL (09901) 426 251 175 3,216 1,732 1,484 40
PAI PING AN INSURANCE LTD (02318) 13,983 7,790 6,193 685,895 365,367 320,528 28
PEC PETROCHINA CO LTD (00857) 1,574 1,005 569 472,380 234,663 237,717 24
PEN XPENG (09868) 16,104 6,982 9,122 181,769 68,709 113,060 52
PHT PA GOODDOCTOR (01833) 1,025 389 636 23,958 15,046 8,912 44
PIC PICC P&C (02328) 808 353 455 8,263 2,965 5,298 25
PIN PICC GROUP (01339) 85 61 24 4,351 1,713 2,638 28
POP POP MART (09992) 15,154 8,523 6,631 250,785 111,801 138,984 47
SAN SANDS CHINA LTD (01928) 6,520 3,111 3,409 54,633 21,868 32,765 34
SBO SINO BIOPHARM (01177) 539 392 147 10,091 4,952 5,139 36
SET SENSETIME (00020) 763 338 425 18,305 13,070 5,235 45
SHK SUN HUNG KAI PPT LTD (00016) 800 348 452 15,246 6,806 8,440 22
SHL XINYI SOLAR (00968) 1,005 723 282 31,200 12,276 18,924 40
SHZ SHENZHOU INTL (02313) 478 271 207 9,255 3,329 5,926 30
SMC SMIC (00981) 10,089 6,838 3,251 59,140 27,761 31,379 48
SNO SUNNY OPT (02382) 2,003 1,219 784 39,953 17,908 22,045 37
SNP SINOPHARM (01099) 159 33 126 7,986 3,796 4,190 19
SUN SUNAC (01918) 207 119 88 10,068 3,801 6,267 80
SWA SWIRE PACIFIC LTD 'A' (00019) 483 282 201 2,751 1,048 1,703 16
TCH TENCENT HOLDINGS LTD (00700) 173,156 115,238 57,918 1,168,031 587,530 580,501 20
TIC TECHTRONIC IND (00669) 620 407 213 10,900 6,778 4,122 27
TRF TRACKER FUND OF HK (02800) 4,701 3,082 1,619 26,465 14,624 11,841 16
TRP TRIP.COM (09961) 4,208 2,467 1,741 30,371 10,580 19,791 30
VNK CHINA VANKE (02202) 3,800 724 3,076 113,911 17,008 96,903 82
WEB WB (09898) 1 1 0 1,473 202 1,271 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 25
WHG WH GROUP (00288) 250 128 122 1,784 701 1,083 24
WHL THE WHARF (HLDGS) LTD (00004) 46 2 44 857 425 432 24
WWC WANT WANT CHINA (00151) 170 40 130 3,716 1,321 2,395 27
WXB WUXI BIO (02269) 7,274 2,887 4,387 151,219 64,966 86,253 44
XAB ABC ($0.001) (01288) 420 213 207 23,268 10,411 12,857 23
XBC BANK OF CHINA ($0.001) (03988) 17,834 11,011 6,823 616,792 318,733 298,059 17
XCC CCB ($0.001) (00939) 22,195 12,139 10,056 516,491 206,030 310,461 19
XIC ICBC ($0.001) (01398) 20,782 15,044 5,738 444,699 212,087 232,612 20
XPB PSBC ($0.001) (01658) 553 283 270 5,869 2,178 3,691 21
XTW CHINA TOWER ($0.001) (00788) 1,291 628 663 46,251 30,004 16,247 18
YZC YANKUANG ENERGY (01171) 1,508 725 783 22,325 9,362 12,963 24
ZAO ZA ONLINE (06060) 609 359 250 19,205 9,880 9,325 40
ZJM ZIJIN MINING GROUP (02899) 3,276 1,477 1,799 64,007 25,594 38,413 47
ZSH ZHONGSHENG HLDG (00881) 276 229 47 6,993 3,473 3,520 35
TOTAL 918,895 532,890 386,005 14,622,046 6,864,633 7,757,413
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 630.00 47,009 11.91 21 12.80 4.20 54,231 +7.37 +162.33
P MET 30MAR26 85.00 16,533 0.95 36 1.12 1.02 28,059 -0.16 -14.41
C TCH 29JAN26 620.00 12,085 16.00 20 17.60 6.22 15,451 +9.55 +148.06
P ALB 30MAR26 140.00 11,053 6.44 38 7.05 6.10 24,256 -1.98 -23.52
C BIU 29JAN26 140.00 10,713 9.76 48 10.00 4.00 13,616 +6.35 +186.22
P MET 30MAR26 87.50 10,174 1.32 36 1.40 1.35 4,327 -0.22 -14.29
C BIU 02JAN26 142.50 6,172 1.30 0 1.68 0.18 0 +1.28 +6,400.00
C TCH 02JAN26 610.00 5,978 13.00 0 13.25 0.29 0 +12.45 +2,263.64
C ALB 26FEB26 165.00 5,933 3.56 38 4.06 3.25 10,099 +1.63 +84.46
P TCH 09JAN26 610.00 5,220 2.52 21 9.50 2.50 2,071 -11.34 -81.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30MAR26 890.00 0 0.90 34 0.00 0.00 424 +0.89 +8,900.00
C TCH 30MAR26 900.00 0 0.82 35 0.00 0.00 114 +0.81 +8,100.00
C TCH 30MAR26 910.00 10 0.75 35 0.90 0.90 90 +0.74 +7,400.00
C TCH 30MAR26 920.00 40 0.71 36 0.85 0.85 1,214 +0.70 +7,000.00
C BIU 02JAN26 142.50 6,172 1.30 0 1.68 0.18 0 +1.28 +6,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 02JAN26 85.00 0 0.00 0 0.00 0.00 20 -0.01 -100.00
C AIA 02JAN26 87.50 0 0.00 0 0.00 0.00 3 -0.01 -100.00
C AIA 02JAN26 90.00 0 0.00 0 0.00 0.00 75 -0.01 -100.00
C AIA 02JAN26 92.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 02JAN26 95.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* 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$ 16.59
29JAN26 9.75 C 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.63 +0.25 86 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.09 +0.21 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.65 +0.27 80 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.09 +0.22 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 +0.22 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.10 +0.22 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.63 +0.24 17 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.12 +0.18 0 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.68 +0.16 14 0 449 0
29JAN26 16.50 C 0.34 0.34 0.34 0.35 +0.10 15 5 145 -5
29JAN26 17.00 C 0.17 0.17 0.17 0.15 +0.05 16 5 156 +5
29JAN26 17.50 C 0.07 0.07 0.07 0.05 +0.02 16 28 316 +28
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 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 68 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.97 +0.34 83 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.74 +0.36 69 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.65 +0.26 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.24 +0.35 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.74 +0.34 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.23 +0.31 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.68 +0.24 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.18 +0.18 11 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.79 +0.15 14 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 +0.11 15 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.27 +0.07 15 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.04 15 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.65 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.34 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.15 +0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.91 +0.29 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.60 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.35 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.16 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.97 +0.34 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.67 +0.17 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.74 +0.36 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.65 +0.26 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.24 +0.31 36 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 +0.21 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.74 +0.31 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.23 +0.27 18 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.70 +0.20 0 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.28 +0.18 13 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.92 +0.16 15 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.62 +0.13 15 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 +0.09 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.25 +0.08 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 +0.05 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.74 +0.34 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.65 +0.25 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.24 +0.31 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.64 +0.21 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.74 +0.15 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.23 +0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.79 +0.21 14 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.39 +0.19 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.05 +0.18 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.76 +0.16 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.53 +0.12 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.36 +0.10 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 +0.08 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 +0.06 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 +0.04 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.38 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.16 +0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.97 +0.30 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 +0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.17 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.68 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.24 +0.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.71 +0.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 +0.20 11 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 +0.20 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.55 +0.19 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 +0.21 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 +0.15 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 +0.13 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.51 +0.09 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 +0.09 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.07 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.06 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.04 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 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 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.97 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 +0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 +0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 +0.20 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.20 11 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 +0.19 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 +0.11 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 +0.17 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 +0.15 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 +0.14 16 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.12 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.11 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.07 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.06 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.05 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.04 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.67 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.78 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 +0.19 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 +0.20 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 +0.27 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 +0.25 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 +0.19 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.17 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 +0.13 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.11 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.07 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.07 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.08 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 +0.06 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 18 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 18 0 0 0
TOTAL CALL 38 3,575 +28
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29JAN26 15.50 P 0.04 0.04 0.02 0.02 -0.01 16 3 131 +1
29JAN26 16.00 P 0.09 0.09 0.09 0.08 -0.04 16 1,003 1,103 +1,003
29JAN26 16.50 P 0.26 0.26 0.26 0.24 -0.10 16 1 56 +1
29JAN26 17.00 P 0.55 0.55 0.55 0.54 -0.17 17 1 70 +1
29JAN26 17.50 P 0.00 0.00 0.00 0.96 -0.20 19 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.45 -0.19 24 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.91 -0.23 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.43 -0.21 32 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.93 -0.20 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.42 -0.21 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.41 -0.23 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.42 -0.22 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.42 -0.22 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.42 -0.22 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.42 -0.22 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.42 -0.22 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
26FEB26 15.00 P 0.02 0.02 0.02 0.02 -0.01 16 6 17 +6
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.02 15 0 123 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 -0.06 15 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.34 -0.11 16 0 4 0
26FEB26 17.00 P 0.66 0.66 0.66 0.62 -0.16 16 36 35 -36
26FEB26 17.50 P 0.00 0.00 0.00 1.01 -0.19 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.46 -0.22 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 -0.21 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.44 -0.27 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.93 -0.22 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.43 -0.21 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.43 -0.21 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.43 -0.21 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.42 -0.22 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.42 -0.22 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.42 -0.22 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 41 0
30MAR26 14.50 P 0.03 0.03 0.03 0.02 -0.01 16 6 41 +6
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 -0.04 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.25 -0.06 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.45 -0.09 16 0 38 0
30MAR26 17.00 P 0.74 0.74 0.74 0.72 -0.13 16 36 36 +36
30MAR26 17.50 P 0.00 0.00 0.00 1.08 -0.16 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.50 -0.19 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 -0.22 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.46 -0.25 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.93 -0.24 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.43 -0.24 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.43 -0.22 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.43 -0.21 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.43 -0.22 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.42 -0.23 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.42 -0.23 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.43 -0.24 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 9 9 +9
29APR26 14.00 P 0.03 0.03 0.03 0.03 +0.01 18 4 4 +4
29APR26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.34 -0.04 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.54 -0.08 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.83 -0.09 18 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.17 -0.12 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.56 -0.16 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.00 -0.19 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 -0.23 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.98 -0.19 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.46 -0.21 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.43 -0.22 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.44 -0.22 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.43 -0.23 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.44 -0.21 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.44 -0.21 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.04 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.66 -0.07 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.93 -0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.25 -0.12 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.63 -0.14 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.04 -0.18 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.50 -0.21 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.98 -0.19 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.46 -0.21 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.44 -0.21 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 -0.21 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.43 -0.23 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 -0.22 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.44 -0.22 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.43 -0.24 41 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 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.05 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.09 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 -0.10 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 -0.13 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 -0.17 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.56 -0.18 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.02 -0.20 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 -0.19 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 -0.21 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.21 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 -0.22 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 -0.22 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 -0.22 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 -0.23 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 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 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.04 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 -0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 -0.12 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 -0.14 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 -0.15 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.17 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 -0.18 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 -0.17 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 -0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.49 -0.17 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 -0.17 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.45 -0.21 31 0 0 0
TOTAL PUT 1,105 3,673 +1,031
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$ 40.36
29JAN26 28.00 C 0.00 0.00 0.00 12.52 +1.21 74 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.42 +1.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.43 +1.27 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.46 +1.12 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.45 +1.11 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.52 +1.16 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.49 +1.23 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.60 +1.20 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 4.78 +1.18 41 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.91 +1.01 39 0 86 0
29JAN26 38.00 C 2.90 2.90 2.90 3.16 +0.88 39 15 67 0
29JAN26 39.00 C 2.45 2.46 2.45 2.43 +0.68 37 65 291 -35
29JAN26 40.00 C 1.62 2.05 1.62 1.88 +0.57 37 116 306 +21
29JAN26 41.00 C 1.36 1.56 1.36 1.42 +0.47 38 41 109 +21
29JAN26 42.00 C 0.70 1.20 0.70 1.10 +0.43 39 122 146 +54
29JAN26 43.00 C 0.70 0.89 0.69 0.79 +0.33 39 19 197 +6
29JAN26 44.00 C 0.50 0.61 0.50 0.56 +0.25 39 88 158 +63
29JAN26 45.00 C 0.35 0.50 0.35 0.39 +0.19 39 89 198 +86
29JAN26 46.00 C 0.26 0.32 0.26 0.26 +0.13 39 41 89 0
29JAN26 47.00 C 0.24 0.24 0.24 0.17 +0.09 39 30 106 +15
29JAN26 48.00 C 0.17 0.17 0.17 0.11 +0.06 39 60 142 +60
29JAN26 49.00 C 0.12 0.12 0.12 0.07 +0.04 39 10 42 +10
29JAN26 50.00 C 0.06 0.06 0.06 0.05 +0.03 40 4 84 +4
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.52 +1.16 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.48 +1.10 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.56 +1.04 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.74 +1.18 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.55 +0.92 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.69 +0.99 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.68 +1.12 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.91 +0.79 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.27 +0.98 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 4.48 +0.84 38 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 3.81 +0.68 38 0 391 0
26FEB26 39.00 C 0.00 0.00 0.00 3.20 +0.67 38 0 81 0
26FEB26 40.00 C 2.53 2.73 2.53 2.69 +0.59 38 60 140 +30
26FEB26 41.00 C 2.15 2.43 2.15 2.24 +0.51 39 60 278 +50
26FEB26 42.00 C 1.71 1.78 1.71 1.86 +0.45 39 30 140 0
26FEB26 43.00 C 1.41 1.47 1.41 1.50 +0.37 39 30 77 +30
26FEB26 44.00 C 1.12 1.26 1.12 1.25 +0.36 40 18 86 +5
26FEB26 45.00 C 0.90 1.03 0.90 1.02 +0.32 40 31 45 +21
26FEB26 46.00 C 0.84 0.86 0.84 0.81 +0.27 40 25 70 +19
26FEB26 47.00 C 0.00 0.00 0.00 0.63 +0.21 40 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.49 +0.17 40 0 5 0
26FEB26 49.00 C 0.42 0.50 0.42 0.38 +0.14 40 21 23 +21
30MAR26 20.00 C 0.00 0.00 0.00 20.51 +1.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.52 +1.41 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.41 +1.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.56 +1.17 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 16.38 +0.83 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.58 +1.09 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.51 +1.22 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.53 +0.95 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.67 +1.11 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.59 +0.83 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.81 +1.29 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.74 +1.18 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.84 +1.04 35 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 8.34 +1.41 45 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.45 +1.29 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.49 +1.01 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.80 +0.94 39 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 5.17 +0.77 40 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 4.80 +0.94 43 0 86 0
30MAR26 39.00 C 3.82 3.82 3.82 4.03 +0.64 40 7 64 0
30MAR26 40.00 C 3.37 3.47 3.30 3.57 +0.62 41 46 32 -15
30MAR26 41.00 C 3.03 3.04 3.03 3.13 +0.57 41 30 182 -15
30MAR26 42.00 C 2.65 2.66 2.65 2.74 +0.51 42 30 80 0
30MAR26 43.00 C 2.32 2.32 2.32 2.38 +0.46 42 15 51 +15
30MAR26 44.00 C 2.03 2.03 2.03 2.08 +0.44 42 15 50 +2
30MAR26 45.00 C 1.65 1.90 1.65 1.81 +0.42 43 20 40 +2
30MAR26 46.00 C 0.00 0.00 0.00 1.56 +0.39 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.33 +0.34 43 0 76 0
30MAR26 48.00 C 0.00 0.00 0.00 1.12 +0.29 42 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.95 +0.26 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.80 +0.22 42 0 8 0
30MAR26 52.50 C 0.62 0.67 0.62 0.50 +0.14 42 4 189 0
30MAR26 55.00 C 0.00 0.00 0.00 0.32 +0.10 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.20 +0.06 42 0 3 0
30MAR26 60.00 C 0.23 0.24 0.23 0.12 +0.04 42 20 69 +20
30MAR26 62.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 70.00 C 0.07 0.07 0.07 0.02 +0.01 43 4 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 10.87 +0.72 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.91 +0.69 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.20 +0.80 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.60 +0.90 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.72 +0.92 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.95 +0.61 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.51 +1.13 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.90 +0.88 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.13 +0.66 40 0 0 0
29APR26 39.00 C 4.71 4.76 4.71 4.65 +0.65 41 30 30 +30
29APR26 40.00 C 0.00 0.00 0.00 4.17 +0.64 41 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.74 +0.60 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.34 +0.52 42 0 0 0
29APR26 43.00 C 2.92 3.03 2.92 2.99 +0.50 42 30 30 +30
29APR26 44.00 C 0.00 0.00 0.00 2.67 +0.48 43 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 2.38 +0.46 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.07 +0.40 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.86 +0.40 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.63 +0.36 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.99 +0.99 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.99 +0.85 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.13 +0.87 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.45 +1.25 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.69 +0.88 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.86 +0.80 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 9.08 +0.86 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.34 +0.65 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.60 +0.54 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.30 +0.88 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.52 +0.74 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.98 +0.58 41 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.47 +0.64 41 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.09 +0.67 42 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 4.67 +0.62 42 0 14 0
29JUN26 42.00 C 3.98 3.98 3.98 4.27 +0.58 43 4 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.91 +0.58 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.58 +0.57 43 0 45 0
29JUN26 45.00 C 2.90 2.90 2.90 3.26 +0.54 43 1 47 0
29JUN26 46.00 C 3.00 3.00 3.00 2.98 +0.54 43 1 93 +1
29JUN26 47.00 C 0.00 0.00 0.00 2.70 +0.49 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.42 +0.43 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 2.20 +0.43 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.99 +0.39 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.53 +0.32 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.17 +0.28 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 +0.18 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.66 +0.15 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 +0.13 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 +0.08 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.07 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.06 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.50 +0.72 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.80 +0.78 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.06 +0.65 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.25 +0.62 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.67 +0.74 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.24 +1.13 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.57 +0.78 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.04 +0.92 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.16 +0.50 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.94 +0.79 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 +0.93 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.89 +0.78 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.38 +0.62 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 6.03 +0.66 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.64 +0.66 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.27 +0.63 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.93 +0.62 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 4.61 +0.64 44 0 1 0
29SEP26 46.00 C 3.93 4.32 3.93 4.31 +0.61 44 5 10 +5
29SEP26 47.00 C 0.00 0.00 0.00 4.01 +0.57 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.74 +0.57 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.47 +0.54 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 +0.55 44 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 2.68 +0.52 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 2.21 +0.42 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.77 +0.31 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.47 +0.28 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.22 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.21 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 +0.15 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 +0.15 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 14.11 +0.71 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.35 +0.62 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.63 +0.51 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.97 +0.52 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.37 +0.54 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.71 +0.46 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.19 +0.49 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.64 +0.58 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.11 +0.52 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.64 +0.53 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 +0.50 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 +0.53 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.20 +0.44 42 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 7.06 +0.68 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.67 +0.68 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.30 +0.66 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.96 +0.64 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.64 +0.65 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.33 +0.67 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 5.04 +0.64 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.74 +0.60 44 0 15 0
TOTAL CALL 1,237 6,337 +556
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29JAN26 32.00 P 0.07 0.07 0.07 0.02 -0.03 39 4 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 150 0
29JAN26 34.00 P 0.14 0.14 0.14 0.09 -0.09 39 1 115 0
29JAN26 35.00 P 0.17 0.17 0.17 0.16 -0.16 39 3 118 0
29JAN26 36.00 P 0.33 0.33 0.29 0.29 -0.22 39 26 322 -4
29JAN26 37.00 P 0.46 0.46 0.45 0.47 -0.30 39 13 514 -3
29JAN26 38.00 P 0.84 0.84 0.70 0.74 -0.42 39 20 389 -16
29JAN26 39.00 P 0.00 0.00 0.00 1.09 -0.49 39 0 588 0
29JAN26 40.00 P 1.68 1.68 1.68 1.54 -0.66 40 15 341 0
29JAN26 41.00 P 2.26 2.26 2.23 2.08 -0.79 40 30 95 +30
29JAN26 42.00 P 2.69 2.69 2.58 2.71 -0.86 40 60 81 +15
29JAN26 43.00 P 0.00 0.00 0.00 3.43 -0.94 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.22 -0.85 42 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.08 -1.05 43 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 5.99 -1.07 46 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 6.94 -1.09 49 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.71 -1.30 41 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 8.80 -1.20 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.88 -1.12 59 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.32 -1.18 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.65 -1.35 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.37 -1.13 85 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.87 -1.13 93 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.33 -1.17 97 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.10 -0.90 121 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 38 0
26FEB26 31.00 P 0.14 0.14 0.14 0.10 -0.07 40 10 76 -2
26FEB26 32.00 P 0.00 0.00 0.00 0.16 -0.10 40 0 77 0
26FEB26 33.00 P 0.30 0.30 0.25 0.25 -0.15 40 30 105 +29
26FEB26 34.00 P 0.35 0.35 0.35 0.38 -0.20 40 5 37 +5
26FEB26 35.00 P 0.53 0.54 0.53 0.55 -0.23 40 61 169 +59
26FEB26 36.00 P 0.73 0.79 0.72 0.76 -0.30 40 33 241 -15
26FEB26 37.00 P 1.16 1.16 0.97 1.03 -0.39 40 36 634 +18
26FEB26 38.00 P 1.49 1.49 1.35 1.38 -0.43 40 38 482 0
26FEB26 39.00 P 1.59 1.59 1.59 1.77 -0.57 40 3 216 0
26FEB26 40.00 P 0.00 0.00 0.00 2.26 -0.64 40 0 120 0
26FEB26 41.00 P 2.87 2.88 2.87 2.81 -0.72 40 30 35 -15
26FEB26 42.00 P 3.32 3.32 3.28 3.43 -0.79 41 30 15 0
26FEB26 43.00 P 3.98 3.98 3.98 4.09 -0.97 41 15 95 +15
26FEB26 44.00 P 4.66 4.66 4.66 4.81 -1.05 41 15 30 +15
26FEB26 45.00 P 0.00 0.00 0.00 5.40 -1.31 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.07 -1.52 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.02 -1.37 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.20 -1.14 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.83 -1.44 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 15 0
30MAR26 30.00 P 0.26 0.26 0.26 0.23 -0.11 42 2 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.34 -0.11 42 0 94 0
30MAR26 32.00 P 0.47 0.47 0.47 0.47 -0.16 42 2 37 -2
30MAR26 33.00 P 0.61 0.61 0.61 0.63 -0.20 42 15 192 0
30MAR26 34.00 P 0.00 0.00 0.00 0.84 -0.25 42 0 644 0
30MAR26 35.00 P 1.17 1.17 1.02 1.04 -0.33 41 41 179 +19
30MAR26 36.00 P 1.43 1.43 1.34 1.34 -0.37 42 16 166 +1
30MAR26 37.00 P 1.79 1.79 1.62 1.75 -0.36 43 17 153 0
30MAR26 38.00 P 2.20 2.25 1.98 2.08 -0.49 42 20 79 +1
30MAR26 39.00 P 2.66 2.66 2.56 2.54 -0.54 42 30 135 +30
30MAR26 40.00 P 0.00 0.00 0.00 3.05 -0.60 43 0 54 0
30MAR26 41.00 P 3.85 3.85 3.60 3.60 -0.66 43 21 93 -13
30MAR26 42.00 P 4.15 4.15 4.15 4.21 -0.67 43 15 47 +15
30MAR26 43.00 P 0.00 0.00 0.00 4.83 -0.59 43 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.25 -1.25 40 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.19 -1.02 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.08 -1.02 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 7.73 -0.84 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.71 -1.11 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.57 -1.01 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.46 -1.03 48 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 12.44 -1.19 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.75 -1.37 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.37 -1.13 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.01 -0.99 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.38 -1.12 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.10 -0.90 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.15 -1.35 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.64 -1.36 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.34 -1.20 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.87 -1.19 79 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.37 -1.13 82 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.42 -0.14 43 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.56 -0.16 42 0 0 0
29APR26 32.00 P 0.67 0.67 0.67 0.72 -0.20 42 2 2 +2
29APR26 33.00 P 0.00 0.00 0.00 0.92 -0.23 42 0 1 0
29APR26 34.00 P 0.00 0.00 0.00 1.15 -0.29 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.47 -0.29 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.81 -0.32 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.19 -0.36 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 2.57 -0.47 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.02 -0.54 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.54 -0.57 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.10 -0.63 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.70 -0.66 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.33 -0.71 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.01 -0.70 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.79 -0.46 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.41 -0.96 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.30 -0.77 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.93 -1.10 43 0 0 0
29JUN26 27.00 P 0.41 0.41 0.41 0.39 -0.07 43 1 34 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.65 -0.15 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 -0.16 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.05 -0.17 43 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.23 -0.26 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 -0.27 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 1.82 -0.32 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.22 -0.28 43 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 2.59 -0.41 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.00 -0.42 42 0 137 0
29JUN26 38.00 P 3.53 3.53 3.53 3.46 -0.45 43 4 124 +4
29JUN26 39.00 P 0.00 0.00 0.00 3.94 -0.45 43 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 4.45 -0.53 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 4.96 -0.59 42 0 18 0
29JUN26 42.00 P 6.05 6.05 6.05 5.55 -0.63 42 2 5 +2
29JUN26 43.00 P 0.00 0.00 0.00 6.18 -0.67 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 6.84 -0.63 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.52 -0.67 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.42 -0.66 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.96 -0.65 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.79 -1.07 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.41 -1.05 42 0 0 0
29JUN26 50.00 P 11.51 11.51 11.51 11.52 -0.38 46 2 2 +2
29JUN26 52.50 P 0.00 0.00 0.00 13.62 -0.52 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.68 -0.67 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.01 -0.58 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.23 -0.91 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.51 -1.04 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.10 -0.91 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.28 -1.22 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.83 -1.17 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.34 -1.20 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 -0.16 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 -0.15 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 -0.22 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.70 -0.28 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.01 -0.25 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 -0.30 42 0 59 0
29SEP26 34.00 P 2.70 2.70 2.70 2.70 -0.29 43 3 27 -1
29SEP26 35.00 P 0.00 0.00 0.00 3.03 -0.37 42 0 19 0
29SEP26 36.00 P 3.59 3.59 3.45 3.45 -0.38 42 14 29 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 -0.42 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.38 -0.45 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 4.89 -0.48 43 0 34 0
29SEP26 40.00 P 5.92 5.92 5.92 5.43 -0.51 43 2 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.00 -0.54 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.60 -0.60 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.22 -0.61 43 0 0 0
29SEP26 44.00 P 7.88 7.88 7.88 7.87 -0.60 43 15 15 +15
29SEP26 45.00 P 0.00 0.00 0.00 8.72 -0.45 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.07 -0.77 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.11 -0.64 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.95 -0.56 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 -0.68 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.38 -0.43 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 -0.58 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.29 -0.82 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.60 -0.82 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.84 -0.58 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.06 -0.67 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.41 -0.60 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.67 -0.89 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.04 -0.99 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 -0.18 42 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.20 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.91 -0.21 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.22 -0.25 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 -0.26 42 0 27 0
30DEC26 33.00 P 2.88 2.88 2.88 2.89 -0.30 42 3 18 +3
30DEC26 34.00 P 0.00 0.00 0.00 3.28 -0.33 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.69 -0.34 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.13 -0.36 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 -0.41 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.10 -0.41 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.62 -0.46 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.17 -0.46 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.75 -0.48 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 -0.55 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.97 -0.57 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.61 -0.61 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.39 -0.52 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.15 -0.47 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.79 -0.57 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.65 -0.45 45 0 0 0
TOTAL PUT 705 9,548 +210
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$ 22.72
29JAN26 16.50 C 0.00 0.00 0.00 6.26 +0.64 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.76 +0.62 32 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.26 +0.54 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.76 +0.63 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.26 +0.52 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.77 +0.63 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.28 +0.55 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.79 +0.54 26 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.83 +0.45 22 0 0 0
29JAN26 22.00 C 0.72 1.08 0.72 1.11 +0.39 26 38 86 +8
29JAN26 23.00 C 0.31 0.54 0.31 0.56 +0.25 26 820 982 +635
29JAN26 24.00 C 0.20 0.23 0.20 0.24 +0.13 27 32 639 +16
29JAN26 25.00 C 0.05 0.12 0.05 0.10 +0.07 28 30 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.30 +0.68 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.77 +0.63 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.31 +0.59 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.81 +0.63 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.32 +0.51 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.77 +0.45 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.28 +0.48 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.83 +0.53 17 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.03 +0.40 24 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.38 +0.37 26 0 34 0
26FEB26 23.00 C 0.73 0.73 0.73 0.83 +0.26 25 30 53 +15
26FEB26 24.00 C 0.51 0.51 0.51 0.49 +0.19 26 2 2 +2
26FEB26 25.00 C 0.00 0.00 0.00 0.26 +0.12 26 0 39 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 +0.07 26 0 93 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.32 +0.72 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.83 +0.60 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.34 +0.73 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.84 +0.68 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.45 +0.56 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.81 +0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.32 +0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.90 +0.50 28 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.35 +0.52 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.89 +0.57 20 0 10 0
30MAR26 19.50 C 3.50 3.50 3.50 3.44 +0.40 22 2 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 +0.46 23 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.25 +0.36 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.65 +0.34 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.11 +0.25 26 0 17 0
30MAR26 24.00 C 0.72 0.72 0.72 0.76 +0.22 27 1 32 +1
30MAR26 25.00 C 0.40 0.47 0.40 0.48 +0.16 27 60 173 +50
30MAR26 26.00 C 0.29 0.32 0.29 0.29 +0.11 27 34 79 +34
30MAR26 27.00 C 0.00 0.00 0.00 0.17 +0.07 27 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.45 +0.56 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.45 +0.61 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.98 +0.55 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.52 +0.51 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.01 +0.59 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.65 +0.61 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.18 +0.40 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.44 +0.35 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.82 +0.28 25 0 0 0
29APR26 23.00 C 1.20 1.20 1.20 1.33 +0.24 26 200 200 +200
29APR26 24.00 C 0.88 0.88 0.88 0.95 +0.21 26 14 14 +14
29APR26 25.00 C 0.00 0.00 0.00 0.66 +0.17 27 0 0 0
29APR26 26.00 C 0.41 0.41 0.41 0.45 +0.14 27 60 75 +60
29APR26 27.00 C 0.00 0.00 0.00 0.29 +0.10 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.18 +0.06 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.44 +0.67 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.89 +0.60 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.42 +0.59 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.91 +0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.45 +0.54 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.57 +0.59 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.03 +0.53 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.56 +0.45 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.25 +0.54 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.82 +0.48 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.40 +0.39 26 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.69 +0.35 26 0 0 0
29JUN26 22.00 C 1.94 1.94 1.94 2.05 +0.27 26 75 90 +75
29JUN26 23.00 C 0.00 0.00 0.00 1.63 +0.31 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.22 +0.26 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.89 +0.20 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 +0.16 27 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.45 +0.12 27 0 6 0
29JUN26 28.00 C 0.36 0.36 0.35 0.31 +0.08 27 75 77 +75
29JUN26 29.00 C 0.26 0.28 0.26 0.21 +0.06 27 105 106 +98
29JUN26 30.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.47 +0.46 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.02 +0.46 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.57 +0.44 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.12 +0.41 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.72 +0.44 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.33 +0.40 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.01 +0.42 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.62 +0.37 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.98 +0.34 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 +0.32 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.93 +0.24 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 +0.26 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.26 +0.22 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.99 +0.19 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 +0.15 28 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.11 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 +0.09 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 +0.08 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.54 +0.46 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.10 +0.45 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.68 +0.44 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.28 +0.42 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.90 +0.41 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.53 +0.44 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.19 +0.40 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.87 +0.46 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 +0.41 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 +0.28 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.25 +0.21 27 0 4 0
30DEC26 24.00 C 1.88 1.88 1.88 1.88 +0.21 27 2 2 +2
30DEC26 25.00 C 0.00 0.00 0.00 1.57 +0.20 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 +0.21 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 +0.19 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 +0.16 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 +0.13 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.12 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.09 27 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.08 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
TOTAL CALL 1,580 7,235 +1,285
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 161 0
29JAN26 22.00 P 0.51 0.51 0.41 0.36 -0.19 27 616 1,013 +350
29JAN26 23.00 P 0.90 0.94 0.90 0.83 -0.30 28 27 400 -8
29JAN26 24.00 P 0.00 0.00 0.00 1.53 -0.39 29 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.40 -0.61 32 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.38 -0.63 39 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.41 -0.53 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.43 -0.49 59 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.43 -0.59 66 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.43 -0.58 73 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.43 -0.50 79 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.43 -0.49 85 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.43 -0.57 91 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.43 -0.53 96 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.43 -0.57 101 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 824 0
26FEB26 21.00 P 0.38 0.39 0.37 0.28 -0.11 27 215 907 +15
26FEB26 22.00 P 0.62 0.62 0.57 0.59 -0.19 27 33 135 -8
26FEB26 23.00 P 0.00 0.00 0.00 1.07 -0.27 27 0 74 0
26FEB26 24.00 P 0.00 0.00 0.00 1.72 -0.35 28 0 56 0
26FEB26 25.00 P 0.00 0.00 0.00 2.52 -0.49 29 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.43 -0.58 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.41 -0.54 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.44 -0.48 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.43 -0.59 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.43 -0.58 53 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.43 -0.50 58 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.43 -0.49 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.43 -0.57 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 -0.07 26 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 -0.08 27 0 76 0
30MAR26 21.00 P 0.00 0.00 0.00 0.45 -0.14 27 0 182 0
30MAR26 22.00 P 0.00 0.00 0.00 0.80 -0.21 27 0 48 0
30MAR26 23.00 P 0.00 0.00 0.00 1.29 -0.28 27 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 1.92 -0.36 28 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.64 -0.49 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.53 -0.48 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.41 -0.54 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.44 -0.48 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.43 -0.59 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.43 -0.58 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.53 -0.40 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.43 -0.49 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.43 -0.57 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.44 -0.59 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.43 -0.60 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.24 -0.08 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.33 -0.11 27 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.59 -0.17 27 0 0 0
29APR26 22.00 P 1.00 1.00 1.00 0.96 -0.21 27 200 200 +200
29APR26 23.00 P 0.00 0.00 0.00 1.47 -0.26 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.09 -0.33 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.81 -0.39 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.59 -0.46 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.52 -0.47 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.44 -0.49 32 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.43 -0.59 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.43 -0.58 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.53 -0.44 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.07 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 -0.09 27 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 -0.10 27 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.56 -0.13 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.72 -0.14 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.06 -0.20 27 0 13 0
29JUN26 22.00 P 0.00 0.00 0.00 1.51 -0.25 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 2.02 -0.33 26 0 281 0
29JUN26 24.00 P 0.00 0.00 0.00 2.65 -0.37 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.30 -0.46 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.09 -0.46 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.90 -0.49 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.77 -0.50 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.70 -0.49 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.62 -0.50 19 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.56 -0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.51 -0.51 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.53 -0.47 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.50 -0.53 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.43 -0.60 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.07 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.09 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.09 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.11 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.12 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.12 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 -0.15 28 0 166 0
29SEP26 21.00 P 1.40 1.40 1.40 1.42 -0.18 28 15 21 +15
29SEP26 22.00 P 0.00 0.00 0.00 1.89 -0.22 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.41 -0.28 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.03 -0.30 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.66 -0.37 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.37 -0.42 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 -0.45 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 -0.45 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.88 -0.47 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.76 -0.49 24 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.73 -0.44 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.66 -0.45 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.60 -0.45 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.55 -0.48 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.50 -0.53 0 0 0 0
30DEC26 16.50 P 0.34 0.34 0.34 0.33 -0.06 27 20 44 +20
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.07 27 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.09 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 -0.08 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.11 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.92 -0.12 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 -0.16 27 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.67 -0.16 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.16 -0.18 28 0 31 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 -0.20 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 -0.22 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.96 -0.32 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.68 -0.35 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.45 -0.36 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.25 -0.39 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.13 -0.36 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.99 -0.37 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.88 -0.39 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.78 -0.40 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.71 -0.40 27 0 0 0
TOTAL PUT 1,126 10,973 +584
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$ 83.30
02JAN26 50.00 C 0.00 0.00 0.00 33.30 - 0 0 0 -
02JAN26 52.50 C 0.00 0.00 0.00 30.80 +2.97 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 28.30 +3.27 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 25.80 +2.71 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 23.30 +2.78 0 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 20.80 +3.25 0 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 18.30 +3.37 0 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 15.80 +2.99 0 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 13.30 +3.29 0 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 10.80 +3.33 0 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 8.30 +3.30 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 5.80 +3.13 0 0 0 -15
02JAN26 80.00 C 0.91 2.34 0.91 3.30 +2.78 0 103 0 -62
02JAN26 82.50 C 0.07 0.80 0.03 0.80 +0.74 0 319 0 -58
02JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
02JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 33.32 - 0 0 0 -
09JAN26 52.50 C 0.00 0.00 0.00 30.83 +3.00 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 29.18 +4.11 222 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 25.84 +2.75 92 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 23.34 +2.82 80 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 21.46 +3.91 153 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 18.41 +3.01 88 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 15.86 +3.05 63 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 13.37 +3.25 56 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 11.20 +3.44 76 0 0 0
09JAN26 75.00 C 6.50 6.50 6.50 8.31 +3.00 0 2 2 +2
09JAN26 77.50 C 0.00 0.00 0.00 6.01 +2.98 38 0 31 0
09JAN26 80.00 C 1.90 3.40 1.67 3.60 +2.34 28 37 39 +34
09JAN26 82.50 C 0.46 1.76 0.46 1.76 +1.30 28 909 667 +621
09JAN26 85.00 C 0.27 0.58 0.23 0.70 +0.53 29 750 706 +690
09JAN26 87.50 C 0.25 0.25 0.25 0.25 +0.19 31 2 44 +2
09JAN26 90.00 C 0.00 0.00 0.00 0.09 +0.06 34 0 19 0
09JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.06 +3.94 143 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.41 +3.46 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.33 +3.20 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.41 +3.28 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.64 +3.48 101 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.92 +2.56 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.18 +4.06 110 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 25.93 +2.84 0 0 0 0
29JAN26 60.00 C 23.35 23.45 23.35 23.45 +2.93 45 100 100 +100
29JAN26 62.50 C 0.00 0.00 0.00 21.46 +3.35 74 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.46 +3.06 34 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.90 +3.00 0 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.59 +3.12 37 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.20 +2.99 35 0 1,799 0
29JAN26 75.00 C 0.00 0.00 0.00 8.79 +3.02 30 0 331 0
29JAN26 77.50 C 0.00 0.00 0.00 6.56 +2.64 28 0 865 0
29JAN26 80.00 C 2.95 4.58 2.88 4.58 +2.18 27 116 688 -22
29JAN26 82.50 C 1.72 2.96 1.63 2.96 +1.56 27 124 552 -75
29JAN26 85.00 C 0.96 1.85 0.90 1.84 +1.04 27 405 1,091 +336
29JAN26 87.50 C 0.60 1.08 0.50 1.14 +0.72 28 320 882 +159
29JAN26 90.00 C 0.34 0.66 0.34 0.69 +0.46 30 78 710 +32
29JAN26 92.50 C 0.19 0.36 0.19 0.41 +0.29 31 25 1,322 +18
29JAN26 95.00 C 0.13 0.13 0.13 0.26 +0.20 32 6 455 0
29JAN26 97.50 C 0.13 0.13 0.13 0.14 +0.11 33 34 470 +34
29JAN26 100.00 C 0.07 0.07 0.07 0.09 +0.07 34 8 203 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 36 0 265 0
29JAN26 105.00 C 0.03 0.03 0.03 0.04 +0.03 37 5 214 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 163 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 75 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 42 3 121 +3
26FEB26 47.00 C 0.00 0.00 0.00 36.45 +3.32 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.53 +2.89 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.53 +3.39 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.64 +3.33 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.05 +2.69 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.18 +3.25 74 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.20 +2.82 49 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.59 +2.80 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.46 +3.35 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.65 +3.00 29 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.71 +3.45 43 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.94 +3.47 31 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.61 +3.34 29 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 9.39 +2.79 28 0 260 0
26FEB26 77.50 C 5.80 5.80 5.80 7.24 +2.30 26 2 230 0
26FEB26 80.00 C 4.21 4.40 4.21 5.53 +2.10 26 2 302 0
26FEB26 82.50 C 3.51 3.92 3.51 3.97 +1.58 26 4 217 +1
26FEB26 85.00 C 1.85 1.85 1.85 2.87 +1.26 26 3 319 +1
26FEB26 87.50 C 1.29 1.82 1.28 2.03 +0.95 27 223 956 +201
26FEB26 90.00 C 0.90 1.41 0.90 1.41 +0.68 27 813 1,851 +789
26FEB26 92.50 C 0.78 0.93 0.76 0.94 +0.46 28 11 452 +11
26FEB26 95.00 C 0.41 0.66 0.41 0.62 +0.31 28 10 241 +5
26FEB26 97.50 C 0.41 0.41 0.41 0.40 +0.19 28 5 101 0
26FEB26 100.00 C 0.35 0.35 0.35 0.26 +0.12 29 30 147 +24
26FEB26 102.50 C 0.22 0.26 0.22 0.17 +0.08 29 32 127 +31
26FEB26 105.00 C 0.00 0.00 0.00 0.11 +0.05 30 0 135 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 7 0
26FEB26 112.50 C 0.10 0.10 0.10 0.03 +0.01 31 100 100 +70
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 46.20 +4.11 100 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.20 +3.83 97 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.60 +2.69 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.32 +3.93 95 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.62 +2.90 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.84 +3.43 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.85 +3.42 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.79 +2.56 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.06 +3.05 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.63 +2.97 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.83 +3.19 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.65 +3.36 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.68 +3.37 34 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.04 +3.68 69 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.18 +3.25 55 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.20 +2.82 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.95 +3.16 38 0 1,390 0
30MAR26 62.50 C 0.00 0.00 0.00 21.46 +3.04 34 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.41 +3.36 39 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.71 +2.65 31 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 14.39 +2.53 29 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 12.25 +2.73 29 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.09 +2.22 27 0 357 0
30MAR26 77.50 C 7.17 7.37 7.17 8.16 +2.17 27 2 279 0
30MAR26 80.00 C 5.25 6.51 5.25 6.51 +1.91 27 32 1,599 -23
30MAR26 82.50 C 0.00 0.00 0.00 5.17 +1.75 27 0 588 0
30MAR26 85.00 C 3.85 3.85 3.85 3.94 +1.31 27 1 479 0
30MAR26 87.50 C 2.50 3.00 2.50 3.05 +1.05 27 11 1,107 +1
30MAR26 90.00 C 1.91 2.11 1.91 2.35 +0.81 28 5 159 -1
30MAR26 92.50 C 1.52 1.52 1.52 1.82 +0.64 29 1 684 0
30MAR26 95.00 C 1.16 1.34 1.16 1.40 +0.49 29 2 248 +2
30MAR26 97.50 C 1.05 1.09 1.05 1.09 +0.39 30 31 286 +31
30MAR26 100.00 C 0.84 0.84 0.83 0.85 +0.30 31 2 707 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.66 +0.22 31 0 69 0
30MAR26 105.00 C 0.42 0.42 0.42 0.52 +0.16 32 1 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.42 +0.14 33 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.33 +0.10 33 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 +0.09 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.08 35 0 30 0
29APR26 50.00 C 0.00 0.00 0.00 34.48 - 61 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 32.04 +3.68 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.18 +3.25 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.18 +3.80 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.64 +3.85 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.72 +3.30 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.48 +3.25 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.14 +2.78 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.51 +2.65 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.73 +2.70 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.78 +2.50 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.00 +2.23 27 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.37 +1.96 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.02 +1.72 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 4.97 +1.58 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 3.92 +1.28 28 0 0 0
29APR26 90.00 C 2.86 2.86 2.86 3.07 +1.02 28 30 30 +30
29APR26 92.50 C 2.29 2.29 2.29 2.36 +0.78 28 30 31 +30
29APR26 95.00 C 0.00 0.00 0.00 1.80 +0.59 28 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 1.35 +0.43 27 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.00 +0.30 27 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.73 +0.20 27 0 0 0
29APR26 105.00 C 0.73 0.75 0.73 0.53 +0.13 27 4 4 +4
29APR26 107.50 C 0.00 0.00 0.00 0.42 +0.11 28 0 0 0
29APR26 110.00 C 0.51 0.51 0.51 0.33 +0.10 28 1 1 +1
29APR26 112.50 C 0.46 0.46 0.46 0.27 +0.09 29 2 2 +2
29JUN26 44.00 C 0.00 0.00 0.00 39.85 +3.13 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.09 +2.86 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.11 +3.10 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.63 +2.84 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.95 +3.14 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.45 +2.95 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.74 +3.87 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.29 +3.30 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.18 +2.67 35 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.18 +3.80 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.65 +3.55 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.34 +2.99 35 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.48 +2.36 26 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.61 +2.63 30 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.44 +2.66 29 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 13.43 +3.00 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.61 +2.26 28 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.47 +1.82 25 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.31 +1.97 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.98 +1.75 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 6.21 +1.90 29 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.87 +1.35 27 0 148 0
29JUN26 90.00 C 3.63 3.63 3.63 4.06 +1.21 28 30 826 +30
29JUN26 92.50 C 0.00 0.00 0.00 3.39 +1.10 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.73 +0.90 28 0 1,544 0
29JUN26 97.50 C 2.22 2.22 2.22 2.17 +0.70 28 3 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.69 +0.54 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.32 +0.40 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 +0.28 27 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 +0.19 27 0 173 0
29JUN26 110.00 C 0.96 1.08 0.96 0.58 +0.13 27 45 175 +45
29JUN26 112.50 C 0.00 0.00 0.00 0.43 +0.08 27 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 38.11 +3.10 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.63 +2.84 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.39 +3.58 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.45 +2.95 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.74 +3.87 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.29 +3.30 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.18 +2.67 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.18 +3.74 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.91 +3.13 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.34 +2.79 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.23 +2.79 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.02 +2.54 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.36 +3.49 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.80 +1.81 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.20 +2.12 25 0 159 0
29SEP26 77.50 C 10.43 10.43 10.43 11.31 +2.42 28 30 154 +27
29SEP26 80.00 C 8.69 8.69 8.69 9.63 +1.95 27 30 48 -2
29SEP26 82.50 C 0.00 0.00 0.00 8.41 +1.79 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 7.31 +1.61 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.39 +1.47 27 0 78 0
29SEP26 90.00 C 0.00 0.00 0.00 5.53 +1.28 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.82 +1.14 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.22 +1.02 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.69 +0.90 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.17 +0.78 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.75 +0.69 29 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.33 +0.55 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.02 +0.49 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 +0.38 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 +0.33 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 +0.26 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 +0.22 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 +0.20 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 +0.11 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.65 +0.09 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.45 +2.95 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.74 +3.80 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.29 +3.30 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.00 +3.49 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 +3.37 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.91 +2.52 27 0 0 0
30DEC26 62.50 C 22.80 22.80 22.80 23.15 +2.78 29 2 2 +2
30DEC26 65.00 C 0.00 0.00 0.00 21.10 +2.77 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.18 +2.67 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.74 +1.86 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.69 +2.27 28 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.75 +2.19 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.79 +2.65 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.93 +1.96 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.78 +1.85 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.29 +2.27 29 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 8.28 +2.09 29 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 7.24 +1.75 28 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.47 +1.62 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.55 +1.24 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.78 +0.94 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.45 +1.06 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.87 +0.89 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.41 +0.81 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.97 +0.67 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.58 +0.57 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 +0.49 28 0 2 0
30DEC26 115.00 C 2.05 2.05 2.05 1.94 +0.42 28 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.70 +0.34 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.43 +0.22 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.22 +0.18 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.07 +0.13 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.92 +0.12 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 270 0
TOTAL CALL 4,877 41,147 +3,114
02JAN26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
02JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 32 0
02JAN26 80.00 P 0.04 0.11 0.04 0.00 -0.58 0 234 409 +133
02JAN26 82.50 P 1.55 1.55 0.36 0.00 -2.64 0 170 166 +105
02JAN26 85.00 P 2.96 2.96 1.91 1.70 -3.40 0 2 0 -12
02JAN26 87.50 P 0.00 0.00 0.00 4.20 -3.40 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 6.70 -3.40 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 9.20 -3.40 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 11.70 -3.40 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 14.20 -3.40 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 16.70 -3.94 0 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 19.20 -3.40 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 21.70 -3.40 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 24.20 -3.40 0 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 26.70 -3.40 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 29.20 -3.40 0 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.04 47 0 20 0
09JAN26 75.00 P 0.05 0.05 0.05 0.06 -0.13 41 5 54 -5
09JAN26 77.50 P 0.26 0.26 0.08 0.14 -0.35 36 84 202 +70
09JAN26 80.00 P 0.79 0.81 0.30 0.36 -0.87 32 127 154 +96
09JAN26 82.50 P 1.46 1.46 0.95 0.88 -2.05 27 85 88 +85
09JAN26 85.00 P 2.46 2.46 2.46 2.39 -2.84 30 1 6 +1
09JAN26 87.50 P 0.00 0.00 0.00 4.48 -3.15 34 0 2 0
09JAN26 90.00 P 0.00 0.00 0.00 6.78 -3.32 35 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 9.21 -3.39 36 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 11.70 -3.40 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 14.47 -3.66 77 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 17.20 -3.44 99 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 19.78 -2.82 112 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 21.70 -3.49 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 24.40 -3.20 106 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 27.31 -3.05 141 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 29.20 -3.40 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 319 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 50 110 323 +105
29JAN26 60.00 P 0.02 0.02 0.01 0.01 0.00 45 100 559 +59
29JAN26 62.50 P 0.04 0.04 0.01 0.01 -0.01 40 110 402 +21
29JAN26 65.00 P 0.05 0.05 0.05 0.01 -0.04 35 1 645 +1
29JAN26 67.50 P 0.08 0.08 0.04 0.02 -0.08 33 461 1,192 +439
29JAN26 70.00 P 0.12 0.12 0.10 0.05 -0.14 31 158 1,055 +107
29JAN26 72.50 P 0.23 0.23 0.23 0.13 -0.25 31 1 602 +1
29JAN26 75.00 P 0.44 0.44 0.36 0.28 -0.43 29 72 1,140 -2
29JAN26 77.50 P 0.84 0.84 0.55 0.58 -0.69 28 68 718 +54
29JAN26 80.00 P 1.58 1.62 1.08 1.10 -1.10 27 191 958 -8
29JAN26 82.50 P 3.10 3.10 1.99 1.99 -1.69 27 66 553 -22
29JAN26 85.00 P 3.89 3.89 3.38 3.38 -2.15 27 61 170 +43
29JAN26 87.50 P 0.00 0.00 0.00 5.04 -2.83 27 0 34 0
29JAN26 90.00 P 0.00 0.00 0.00 7.17 -3.02 29 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 9.76 -2.86 37 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.83 -3.27 32 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.47 -3.66 42 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.20 -3.44 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.78 -2.82 59 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.35 -2.84 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.40 -3.20 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.31 -3.52 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.25 -3.35 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.82 -3.28 65 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 24 0
26FEB26 62.50 P 0.08 0.08 0.08 0.02 -0.04 30 1 184 0
26FEB26 65.00 P 0.15 0.15 0.13 0.05 -0.08 30 63 218 +25
26FEB26 67.50 P 0.19 0.19 0.18 0.11 -0.14 30 91 225 +38
26FEB26 70.00 P 0.30 0.30 0.29 0.21 -0.24 29 31 504 -11
26FEB26 72.50 P 0.47 0.47 0.47 0.41 -0.36 28 4 396 +4
26FEB26 75.00 P 0.93 0.93 0.75 0.68 -0.57 27 46 355 +3
26FEB26 77.50 P 1.56 1.56 1.27 1.15 -0.83 27 8 437 +2
26FEB26 80.00 P 0.00 0.00 0.00 1.85 -1.16 26 0 487 0
26FEB26 82.50 P 2.94 2.94 2.86 2.86 -1.59 26 16 465 +15
26FEB26 85.00 P 4.73 4.73 4.73 4.23 -1.94 27 30 153 -30
26FEB26 87.50 P 6.50 6.50 6.50 5.86 -2.39 27 1 33 +1
26FEB26 90.00 P 0.00 0.00 0.00 7.73 -2.71 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.76 -3.04 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.13 -3.05 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.47 -3.66 31 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 17.20 -3.44 39 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 19.78 -2.82 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.35 -2.84 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.90 -2.70 52 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.31 -3.52 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.65 -2.95 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.82 -3.28 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.08 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.13 32 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.18 31 0 629 0
30MAR26 65.00 P 0.30 0.30 0.30 0.21 -0.26 31 30 337 -15
30MAR26 67.50 P 0.00 0.00 0.00 0.36 -0.35 30 0 976 0
30MAR26 70.00 P 0.63 0.63 0.63 0.55 -0.50 29 30 886 0
30MAR26 72.50 P 0.00 0.00 0.00 0.86 -0.65 29 0 798 0
30MAR26 75.00 P 1.42 1.42 1.42 1.30 -0.82 28 1 1,582 0
30MAR26 77.50 P 2.18 2.18 2.18 1.89 -1.02 27 30 1,011 0
30MAR26 80.00 P 0.00 0.00 0.00 2.82 -1.11 28 0 1,927 0
30MAR26 82.50 P 4.01 4.01 3.83 3.77 -1.61 27 20 522 +1
30MAR26 85.00 P 0.00 0.00 0.00 4.80 -2.23 25 0 203 0
30MAR26 87.50 P 0.00 0.00 0.00 6.69 -2.71 27 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 8.18 -3.31 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.12 -2.95 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.54 -2.64 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.86 -3.27 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.40 -3.24 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.78 -2.87 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.35 -2.84 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.90 -2.71 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.31 -3.52 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.05 -2.55 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.50 -2.60 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 10 0
29APR26 55.00 P 0.15 0.15 0.15 0.02 -0.05 29 1 1 +1
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.08 29 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.07 -0.14 28 0 1 0
29APR26 62.50 P 0.33 0.33 0.33 0.12 -0.23 27 1 2 +1
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.36 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.36 -0.49 26 0 0 0
29APR26 70.00 P 1.12 1.12 0.90 0.55 -0.68 25 31 33 +31
29APR26 72.50 P 1.28 1.28 1.28 0.88 -0.90 25 5 5 +5
29APR26 75.00 P 0.00 0.00 0.00 1.47 -1.02 26 0 14 0
29APR26 77.50 P 0.00 0.00 0.00 2.26 -1.11 26 0 0 0
29APR26 80.00 P 3.40 3.40 3.35 3.13 -1.32 26 6 6 +6
29APR26 82.50 P 4.48 4.48 4.48 4.44 -1.40 27 27 27 +27
29APR26 85.00 P 0.00 0.00 0.00 5.69 -1.75 27 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 7.36 -2.04 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.20 -2.29 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.09 -2.58 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.77 -3.34 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.86 -3.27 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.58 -3.06 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.78 -2.88 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.35 -2.84 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.90 -2.71 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.31 -3.52 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.05 -2.55 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.08 26 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.23 23 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.36 23 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.52 23 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.68 23 0 408 0
29JUN26 65.00 P 0.93 0.93 0.93 0.39 -0.81 24 2 1,678 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 -0.95 24 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -1.05 25 0 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 1.82 -1.11 26 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 2.65 -1.15 26 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.46 -1.34 26 0 380 0
29JUN26 80.00 P 0.00 0.00 0.00 4.79 -1.25 27 0 194 0
29JUN26 82.50 P 6.39 6.39 6.39 5.88 -1.58 27 1 92 0
29JUN26 85.00 P 0.00 0.00 0.00 7.39 -1.68 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.87 -1.77 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.34 -2.16 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.74 -1.94 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.81 -2.48 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.68 -1.69 30 0 0 0
29JUN26 100.00 P 19.19 19.19 19.19 18.77 -2.33 30 1 1 +1
29JUN26 102.50 P 0.00 0.00 0.00 20.16 -3.57 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.22 -3.22 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.53 -2.11 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.32 -3.51 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.31 -2.52 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.63 -2.52 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.07 26 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.13 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.19 26 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 -0.26 26 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.36 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.18 -0.48 27 0 191 0
29SEP26 67.50 P 0.00 0.00 0.00 1.68 -0.61 27 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 2.31 -0.74 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.01 -0.94 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.95 -1.02 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.98 -1.08 28 0 202 0
29SEP26 80.00 P 6.77 6.77 6.56 6.12 -1.21 28 60 206 +60
29SEP26 82.50 P 7.85 7.85 7.85 7.41 -1.35 28 33 123 +33
29SEP26 85.00 P 0.00 0.00 0.00 8.81 -1.56 28 0 62 0
29SEP26 87.50 P 0.00 0.00 0.00 10.22 -1.56 28 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 11.87 -2.42 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.43 -1.88 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.49 -2.14 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.81 -2.17 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.88 -2.42 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.60 -2.47 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.49 -2.95 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.40 -2.15 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.36 -2.47 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.01 -2.18 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.63 -2.63 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.29 -2.92 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.23 -3.09 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.58 -3.56 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.46 -2.70 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.29 -3.32 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.28 -3.05 37 0 0 0
30DEC26 49.00 P 0.52 0.52 0.52 0.05 -0.20 23 10 43 +10
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.23 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.32 24 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.45 24 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.57 24 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 -0.69 25 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.06 -0.80 25 0 36 0
30DEC26 65.00 P 2.13 2.13 2.13 1.53 -0.93 26 1 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.12 -1.02 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.83 -1.09 26 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 3.72 -1.04 27 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.59 -1.25 27 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 5.66 -1.46 27 0 2 0
30DEC26 80.00 P 7.10 7.10 7.10 7.08 -1.23 28 2 2 +2
30DEC26 82.50 P 0.00 0.00 0.00 8.35 -1.46 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.60 -1.68 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.12 -1.58 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.75 -2.06 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.31 -2.16 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.18 -2.25 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.02 -2.20 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.56 -1.90 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.07 -2.54 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.02 -2.63 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.40 -2.59 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.57 -2.66 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.19 -2.26 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.63 -2.11 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.96 -2.29 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.60 -3.10 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.35 -2.82 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.46 -2.70 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.65 -3.00 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.28 -3.05 33 0 0 0
TOTAL PUT 2,690 40,587 +1,481
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$ 7.11
29JAN26 4.30 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 +0.03 47 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 0.00 0 0 432 0
29JAN26 6.00 C 1.18 1.18 1.18 1.12 +0.02 0 1 476 +1
29JAN26 6.25 C 0.00 0.00 0.00 0.89 +0.01 31 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.69 +0.01 36 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 +0.01 39 0 119 0
29JAN26 7.00 C 0.34 0.34 0.34 0.37 +0.02 39 31 252 +1
29JAN26 7.25 C 0.00 0.00 0.00 0.25 +0.01 39 0 580 0
29JAN26 7.50 C 0.14 0.17 0.14 0.17 +0.02 40 17 557 +6
29JAN26 7.75 C 0.08 0.11 0.08 0.10 0.00 39 106 248 +101
29JAN26 8.00 C 0.06 0.06 0.06 0.07 +0.01 41 100 140 +100
29JAN26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 4.40 C 0.00 0.00 0.00 2.75 +0.05 67 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.67 +0.07 74 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.46 +0.04 64 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.18 +0.07 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.03 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 +0.06 43 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 +0.03 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.98 +0.05 36 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 +0.06 39 1 32 -1
26FEB26 6.75 C 0.00 0.00 0.00 0.63 +0.01 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.48 0.00 37 0 60 0
26FEB26 7.25 C 0.34 0.37 0.34 0.36 +0.01 37 20 608 +5
26FEB26 7.50 C 0.00 0.00 0.00 0.27 0.00 37 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.20 0.00 38 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 +0.01 39 1 408 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.10 0.00 38 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 0.00 38 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 0.00 39 0 119 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.12 +0.01 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.75 +0.04 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.67 +0.05 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.04 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.02 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.04 46 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.93 +0.03 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 +0.03 37 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.48 +0.03 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 +0.01 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 +0.02 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 +0.02 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 0.00 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 -0.01 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.01 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 0.00 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 0.00 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.38 +0.03 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 +0.05 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 +0.03 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.97 +0.04 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 +0.03 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.03 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.03 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.03 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29APR26 7.00 C 0.67 0.69 0.67 0.69 +0.01 37 23 23 +23
29APR26 7.25 C 0.58 0.58 0.58 0.58 +0.01 38 15 15 +15
29APR26 7.50 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.18 +0.04 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.09 +0.04 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.99 +0.04 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.90 +0.04 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 +0.05 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.70 +0.03 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.60 +0.02 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 +0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 0.00 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.02 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.06 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 +0.05 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.04 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.03 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 +0.01 37 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 +0.01 38 0 34 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 +0.01 37 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.01 38 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN26 9.25 C 0.21 0.21 0.21 0.21 0.00 38 1 1 +1
29SEP26 4.00 C 0.00 0.00 0.00 3.21 -0.01 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.11 -0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.02 -0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.93 -0.01 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.84 -0.01 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.79 +0.03 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.66 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 +0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.03 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.01 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 0.00 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.01 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.02 37 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.02 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.01 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
29SEP26 8.00 C 0.63 0.63 0.63 0.67 +0.01 38 3 38 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.76 -0.01 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.59 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.02 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.02 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 0.00 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 +0.04 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.04 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.01 38 0 1 0
TOTAL CALL 319 7,794 +254
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 41 0 794 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 0.00 42 0 96 0
29JAN26 6.50 P 0.10 0.10 0.10 0.08 -0.01 39 5 114 +5
29JAN26 6.75 P 0.21 0.21 0.18 0.15 -0.02 40 7 690 +2
29JAN26 7.00 P 0.30 0.30 0.25 0.25 -0.02 40 28 93 +13
29JAN26 7.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.95 -0.05 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.42 -0.06 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.65 -0.08 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.91 -0.02 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.15 -0.03 55 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 40 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 36 0
26FEB26 6.50 P 0.17 0.17 0.17 0.16 -0.02 38 4 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 49 0
26FEB26 7.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.49 -0.02 38 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.01 -0.06 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.46 -0.02 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.69 -0.04 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.92 -0.02 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 -0.03 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 40 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
30MAR26 6.00 P 0.15 0.15 0.15 0.12 -0.01 39 10 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.02 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.01 39 0 65 0
30MAR26 7.00 P 0.45 0.45 0.45 0.45 -0.02 38 3 21 +3
30MAR26 7.25 P 0.00 0.00 0.00 0.59 -0.02 38 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.92 -0.03 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 -0.03 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.29 -0.04 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 -0.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.74 -0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.01 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
29APR26 7.50 P 0.84 0.84 0.84 0.81 -0.03 38 8 8 +8
29APR26 7.75 P 0.00 0.00 0.00 1.00 -0.01 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.57 -0.03 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 -0.04 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.01 -0.01 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 - 41 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 39 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 36 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 39 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 39 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 -0.02 38 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 -0.01 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.54 -0.01 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.01 38 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.02 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.94 -0.02 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 -0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 -0.03 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 -0.03 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.05 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.04 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 39 0 300 0
29SEP26 4.30 P 0.05 0.05 0.05 0.05 0.00 39 1 5 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 6.00 P 0.40 0.40 0.40 0.39 -0.01 39 1 34 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.48 -0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.02 38 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.02 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 0.00 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 0.00 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 -0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.02 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 -0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 0.00 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.01 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 +0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
TOTAL PUT 67 9,638 +33
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$ 149.00
02JAN26 120.00 C 0.00 0.00 0.00 29.00 +6.18 0 0 0 0
02JAN26 122.50 C 0.00 0.00 0.00 26.50 +6.18 0 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 24.00 +6.18 0 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 21.50 +6.18 0 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 19.00 +6.18 0 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 16.50 +6.18 0 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 14.00 +5.94 0 0 0 -2
02JAN26 137.50 C 0.00 0.00 0.00 11.50 +6.13 0 0 0 -3
02JAN26 140.00 C 0.00 0.00 0.00 9.00 +5.96 0 0 0 -2
02JAN26 142.50 C 1.80 6.16 1.80 6.50 +5.24 0 341 0 -205
02JAN26 145.00 C 0.24 4.35 0.19 4.00 +3.70 0 4,882 0 -617
02JAN26 147.50 C 0.06 2.05 0.06 1.50 +1.45 0 1,847 18 -716
02JAN26 150.00 C 0.01 0.38 0.01 0.00 -0.01 0 2,993 1,372 +2
02JAN26 152.50 C 0.01 0.04 0.01 0.00 -0.01 0 501 790 -55
02JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,080 0
02JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
02JAN26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 260 87 +1
02JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
02JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 29.07 +6.18 0 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 26.57 +6.17 0 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 24.08 +6.18 43 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 21.58 +6.16 37 0 0 0
09JAN26 130.00 C 18.71 18.71 18.71 19.08 +6.13 30 2 0 -2
09JAN26 132.50 C 0.00 0.00 0.00 16.59 +6.04 32 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 14.12 +5.79 33 0 0 0
09JAN26 137.50 C 11.30 11.30 11.30 11.70 +5.43 33 2 2 +2
09JAN26 140.00 C 0.00 0.00 0.00 9.37 +4.98 33 0 21 0
09JAN26 142.50 C 3.75 7.17 3.75 6.99 +4.11 29 18 33 +7
09JAN26 145.00 C 2.14 5.80 2.14 5.12 +3.32 31 334 191 -9
09JAN26 147.50 C 1.04 4.10 1.04 3.54 +2.50 32 1,085 589 +224
09JAN26 150.00 C 0.76 2.80 0.76 2.31 +1.76 33 2,088 1,360 +486
09JAN26 152.50 C 0.46 1.85 0.46 1.41 +1.14 33 1,527 1,706 +1,151
09JAN26 155.00 C 0.32 1.20 0.32 0.85 +0.73 34 1,036 1,162 +503
09JAN26 157.50 C 0.19 0.78 0.19 0.45 +0.40 34 957 1,195 +858
09JAN26 160.00 C 0.14 0.50 0.13 0.22 +0.20 34 270 670 +123
09JAN26 162.50 C 0.17 0.32 0.17 0.10 +0.09 34 263 246 +175
09JAN26 165.00 C 0.12 0.21 0.12 0.05 +0.04 34 161 1,150 +62
09JAN26 167.50 C 0.09 0.12 0.09 0.02 +0.01 34 74 192 +73
29JAN26 80.00 C 0.00 0.00 0.00 69.19 +6.27 69 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 66.69 +6.25 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 64.20 +6.14 58 0 546 0
29JAN26 87.50 C 0.00 0.00 0.00 61.70 +6.24 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 59.21 +6.22 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 56.72 +6.23 55 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 54.22 +6.20 0 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 51.73 +6.22 46 0 0 0
29JAN26 100.00 C 47.75 49.46 47.75 49.23 +6.11 0 375 205 -170
29JAN26 102.50 C 0.00 0.00 0.00 46.74 +6.16 0 0 0 0
29JAN26 105.00 C 42.77 43.10 42.77 44.25 +6.19 42 112 1,015 -97
29JAN26 107.50 C 0.00 0.00 0.00 41.75 +6.19 0 0 0 0
29JAN26 110.00 C 38.04 39.49 38.04 39.26 +6.08 35 255 1,030 -20
29JAN26 112.50 C 0.00 0.00 0.00 36.77 +6.04 35 0 840 0
29JAN26 115.00 C 33.74 34.53 33.72 34.28 +6.01 34 166 82 -83
29JAN26 117.50 C 0.00 0.00 0.00 31.80 +6.14 35 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 29.33 +6.10 35 10 19 -10
29JAN26 122.50 C 0.00 0.00 0.00 26.88 +6.05 35 0 81 0
29JAN26 125.00 C 24.05 24.05 23.97 24.46 +5.97 35 5 41 0
29JAN26 127.50 C 0.00 0.00 0.00 22.07 +5.84 35 0 5 0
29JAN26 130.00 C 18.51 18.51 18.51 19.75 +5.72 35 3 124 -3
29JAN26 132.50 C 15.90 15.90 15.90 17.50 +5.52 35 3 6 -2
29JAN26 135.00 C 13.09 15.89 13.09 14.88 +4.45 29 23 88 +10
29JAN26 137.50 C 0.00 0.00 0.00 13.20 +4.83 34 0 543 0
29JAN26 140.00 C 9.23 10.15 9.22 11.07 +4.24 32 65 936 -24
29JAN26 142.50 C 6.91 10.00 6.91 9.35 +3.82 33 249 880 -22
29JAN26 145.00 C 5.10 8.13 5.10 7.81 +3.34 33 1,061 4,692 +365
29JAN26 147.50 C 4.29 7.00 4.29 6.44 +2.91 34 484 4,263 +58
29JAN26 150.00 C 2.80 5.79 2.80 5.24 +2.54 34 1,385 8,830 +68
29JAN26 152.50 C 2.42 4.74 2.42 4.23 +2.20 34 1,105 1,573 +50
29JAN26 155.00 C 2.15 3.90 2.15 3.42 +1.92 35 1,170 3,368 +448
29JAN26 157.50 C 1.44 3.12 1.44 2.75 +1.66 35 378 3,864 -44
29JAN26 160.00 C 1.18 2.56 1.18 2.11 +1.33 35 3,040 12,493 +420
29JAN26 162.50 C 1.00 2.11 1.00 1.60 +1.05 35 1,278 3,000 -213
29JAN26 165.00 C 0.82 1.72 0.82 1.20 +0.82 35 1,019 3,955 +46
29JAN26 167.50 C 0.64 1.40 0.64 0.88 +0.62 35 274 3,220 +26
29JAN26 170.00 C 0.55 1.13 0.55 0.64 +0.46 35 585 5,022 +239
29JAN26 172.50 C 0.58 0.91 0.58 0.46 +0.34 35 303 10,649 -54
29JAN26 175.00 C 0.46 0.77 0.46 0.33 +0.25 35 223 1,889 +75
29JAN26 177.50 C 0.45 0.56 0.45 0.23 +0.18 35 42 5,113 +8
29JAN26 180.00 C 0.32 0.51 0.32 0.16 +0.12 35 319 6,998 -65
29JAN26 182.50 C 0.31 0.40 0.30 0.11 +0.09 35 101 1,407 -47
29JAN26 185.00 C 0.22 0.34 0.22 0.08 +0.07 35 128 1,905 -5
29JAN26 187.50 C 0.21 0.30 0.21 0.05 +0.04 35 45 1,423 +42
29JAN26 190.00 C 0.18 0.23 0.15 0.04 +0.03 36 60 1,635 +12
29JAN26 192.50 C 0.17 0.20 0.17 0.03 +0.02 36 47 1,174 -47
29JAN26 195.00 C 0.13 0.17 0.13 0.02 +0.01 36 4 1,069 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,424 0
29JAN26 200.00 C 0.10 0.12 0.10 0.01 0.00 37 57 3,011 +31
29JAN26 205.00 C 0.08 0.08 0.08 0.01 0.00 40 58 1,387 -1
29JAN26 210.00 C 0.07 0.07 0.06 0.01 0.00 42 45 1,797 -5
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
29JAN26 220.00 C 0.05 0.05 0.04 0.01 0.00 47 26 2,161 -5
29JAN26 225.00 C 0.02 0.02 0.02 0.01 0.00 50 20 1,114 -20
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,335 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 874 0
26FEB26 80.00 C 0.00 0.00 0.00 69.38 +6.13 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 66.89 +6.16 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 64.41 +6.12 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 61.92 +6.13 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 59.43 +6.15 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 56.94 +6.14 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 54.46 +6.12 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 51.97 +6.09 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 49.49 +6.07 37 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 47.02 +6.05 38 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 44.25 +5.72 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 41.75 +5.66 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 39.47 +5.82 0 0 3 0
26FEB26 112.50 C 37.60 37.60 37.60 36.91 +5.66 0 120 120 0
26FEB26 115.00 C 0.00 0.00 0.00 34.32 +5.43 0 0 0 0
26FEB26 117.50 C 32.75 32.75 32.75 32.23 +5.69 32 300 203 -127
26FEB26 120.00 C 28.00 30.20 28.00 29.87 +5.56 33 58 55 -5
26FEB26 122.50 C 27.90 27.90 27.90 27.34 +5.18 29 80 88 -30
26FEB26 125.00 C 25.70 25.70 25.70 25.81 +5.94 39 40 40 0
26FEB26 127.50 C 0.00 0.00 0.00 23.10 +5.17 34 0 15 0
26FEB26 130.00 C 21.00 21.00 21.00 20.78 +4.61 32 1 14 +1
26FEB26 132.50 C 0.00 0.00 0.00 19.10 +4.79 35 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 17.16 +4.40 35 0 150 0
26FEB26 137.50 C 14.88 14.88 14.88 15.33 +4.37 35 1 2 0
26FEB26 140.00 C 11.74 13.94 11.74 13.81 +3.97 36 4 1,074 +1
26FEB26 142.50 C 9.48 10.43 9.48 12.16 +3.56 35 31 252 +31
26FEB26 145.00 C 9.17 10.94 9.17 10.90 +3.37 36 60 1,164 +23
26FEB26 147.50 C 8.05 9.50 8.05 9.48 +2.92 36 106 972 -71
26FEB26 150.00 C 6.35 8.94 6.35 8.38 +2.77 36 886 2,818 +754
26FEB26 152.50 C 5.63 7.66 5.63 7.45 +2.69 37 322 1,774 -39
26FEB26 155.00 C 4.59 6.87 4.59 6.47 +2.45 37 222 1,641 +117
26FEB26 157.50 C 4.20 5.50 4.20 5.69 +2.32 38 3 964 +1
26FEB26 160.00 C 3.70 5.35 3.70 4.91 +2.09 38 2,692 3,473 +2,348
26FEB26 162.50 C 3.94 4.56 3.94 4.19 +1.85 38 22 1,823 +7
26FEB26 165.00 C 3.35 4.06 3.25 3.56 +1.63 38 5,933 10,099 +4,944
26FEB26 167.50 C 2.55 3.55 2.55 3.01 +1.42 38 22 704 +3
26FEB26 170.00 C 1.93 3.21 1.93 2.53 +1.23 38 274 2,426 -101
26FEB26 172.50 C 2.25 2.75 2.25 2.12 +1.07 38 18 1,171 +11
26FEB26 175.00 C 2.00 2.55 1.97 1.77 +0.92 38 573 9,645 +339
26FEB26 177.50 C 1.76 2.25 1.76 1.47 +0.78 37 116 898 +6
26FEB26 180.00 C 1.30 1.91 1.25 1.21 +0.66 37 87 6,972 +58
26FEB26 182.50 C 1.46 1.60 1.46 1.00 +0.56 37 43 897 +43
26FEB26 185.00 C 1.25 1.50 1.25 0.82 +0.47 37 71 808 +64
26FEB26 187.50 C 1.04 1.10 1.04 0.67 +0.39 37 112 1,088 0
26FEB26 190.00 C 0.88 1.05 0.88 0.55 +0.33 37 861 1,959 +429
26FEB26 192.50 C 1.01 1.01 1.01 0.44 +0.27 37 1 721 +1
26FEB26 195.00 C 0.93 0.93 0.83 0.36 +0.22 37 3 3,044 -3
26FEB26 197.50 C 0.00 0.00 0.00 0.29 +0.18 37 0 150 0
26FEB26 200.00 C 0.60 0.72 0.60 0.23 +0.15 37 19 138 +9
26FEB26 205.00 C 0.00 0.00 0.00 0.15 +0.10 37 0 163 0
26FEB26 210.00 C 0.27 0.37 0.27 0.10 +0.07 38 5 496 +3
26FEB26 215.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 34 0
26FEB26 220.00 C 0.25 0.32 0.25 0.04 +0.03 38 73 246 +73
26FEB26 225.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
26FEB26 240.00 C 0.15 0.15 0.15 0.01 0.00 40 20 380 +20
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 250.00 C 0.11 0.12 0.11 0.01 0.00 43 20 20 +18
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 84.49 +6.14 46 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 82.01 +6.10 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 79.03 +5.60 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 76.55 +5.59 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 74.08 +5.63 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 71.60 +5.60 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 69.38 +5.85 0 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 66.89 +5.85 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 64.41 +5.82 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 61.92 +5.75 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 59.70 +5.48 38 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 56.94 +5.65 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 54.49 +5.59 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 51.97 +5.53 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 49.69 +5.65 0 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 47.26 +5.67 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 44.80 +5.59 25 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 42.39 +5.57 30 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 40.24 +5.75 37 0 4,185 0
30MAR26 112.50 C 38.20 38.60 38.20 37.80 +5.56 35 120 1,842 +120
30MAR26 115.00 C 0.00 0.00 0.00 35.66 +5.70 37 0 1,388 0
30MAR26 117.50 C 33.50 33.50 33.50 34.45 +6.71 46 500 1,118 +443
30MAR26 120.00 C 31.30 31.30 31.11 30.93 +5.93 35 101 2,955 -1
30MAR26 122.50 C 29.20 29.20 29.00 28.84 +5.16 35 179 874 +19
30MAR26 125.00 C 27.00 27.00 27.00 27.08 +5.29 37 40 6,835 +40
30MAR26 127.50 C 0.00 0.00 0.00 25.10 +5.16 37 0 905 0
30MAR26 130.00 C 21.13 23.50 21.13 23.19 +4.99 37 29 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 21.36 +4.80 37 0 283 0
30MAR26 135.00 C 17.61 19.03 17.61 19.62 +4.68 37 61 5,637 +31
30MAR26 137.50 C 17.33 17.33 17.33 17.96 +3.98 37 1 1,376 +1
30MAR26 140.00 C 14.30 15.39 14.30 15.91 +3.69 36 7 12,140 +5
30MAR26 142.50 C 14.00 14.70 14.00 14.60 +3.52 36 3 433 +2
30MAR26 145.00 C 12.25 13.56 12.24 13.20 +3.25 36 39 4,312 -33
30MAR26 147.50 C 10.42 12.60 10.42 12.00 +3.03 37 90 979 -24
30MAR26 150.00 C 9.10 11.08 9.10 10.88 +2.88 37 1,578 10,997 +246
30MAR26 152.50 C 9.05 10.02 9.00 9.86 +2.77 37 141 4,451 +109
30MAR26 155.00 C 7.27 9.21 7.27 8.87 +2.61 37 122 3,142 +1
30MAR26 157.50 C 5.81 7.88 5.81 8.07 +2.56 38 535 2,272 +533
30MAR26 160.00 C 5.70 7.63 5.70 7.28 +2.44 38 979 14,674 +4
30MAR26 162.50 C 5.98 6.98 5.89 6.53 +2.29 38 78 4,159 +49
30MAR26 165.00 C 5.66 6.40 5.66 5.80 +2.10 38 773 15,346 +418
30MAR26 167.50 C 0.00 0.00 0.00 5.13 +1.91 38 0 1,804 0
30MAR26 170.00 C 3.80 5.18 3.80 4.53 +1.74 38 124 13,515 -4
30MAR26 172.50 C 4.10 4.73 4.08 3.99 +1.57 38 45 3,009 +31
30MAR26 175.00 C 3.40 4.20 3.40 3.51 +1.42 38 86 10,804 +75
30MAR26 177.50 C 3.77 3.88 3.77 3.08 +1.28 38 66 2,294 +1
30MAR26 180.00 C 2.48 3.60 2.48 2.69 +1.14 38 185 11,678 +159
30MAR26 182.50 C 2.15 2.76 2.15 2.35 +1.02 38 96 1,991 +27
30MAR26 185.00 C 2.36 3.00 2.36 2.05 +0.91 38 190 7,938 +28
30MAR26 187.50 C 2.34 2.34 2.34 1.78 +0.81 38 65 1,438 0
30MAR26 190.00 C 2.00 2.40 2.00 1.55 +0.72 38 46 8,723 +14
30MAR26 192.50 C 2.08 2.08 2.08 1.34 +0.64 38 1 886 0
30MAR26 195.00 C 1.65 1.98 1.62 1.16 +0.56 38 16 2,520 +12
30MAR26 197.50 C 0.00 0.00 0.00 1.00 +0.49 38 0 791 0
30MAR26 200.00 C 1.23 1.78 1.23 0.86 +0.43 38 206 11,883 +57
30MAR26 205.00 C 1.22 1.23 1.22 0.64 +0.34 38 3 2,494 0
30MAR26 210.00 C 1.16 1.16 1.13 0.47 +0.25 38 34 1,510 0
30MAR26 215.00 C 1.02 1.02 1.02 0.34 +0.19 38 3 3,468 +3
30MAR26 220.00 C 0.00 0.00 0.00 0.25 +0.14 38 0 1,963 0
30MAR26 225.00 C 0.71 0.71 0.71 0.18 +0.10 38 25 2,647 0
30MAR26 230.00 C 0.63 0.63 0.63 0.13 +0.08 38 3 815 0
30MAR26 235.00 C 0.51 0.51 0.51 0.09 +0.05 38 1 401 +1
30MAR26 240.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 230 0
30MAR26 250.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 1,075 0
30MAR26 255.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 290.00 C 0.20 0.20 0.16 0.01 0.00 42 19 1,711 +19
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29APR26 80.00 C 0.00 0.00 0.00 69.40 - 0 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 66.96 - 0 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 64.45 - 0 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 62.02 - 0 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 59.70 - 0 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 57.17 - 0 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 54.83 - 0 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 52.41 - 0 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 50.01 - 0 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 47.61 - 29 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 45.24 - 31 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 43.19 - 37 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 40.84 - 36 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 38.58 - 36 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 36.21 - 35 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 34.45 - 38 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 31.86 - 34 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 29.74 +4.71 34 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 27.81 +4.60 35 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 26.10 +4.62 36 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.57 +4.75 37 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.83 +4.58 37 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 21.16 +4.57 37 0 4 0
29APR26 137.50 C 19.42 19.42 19.42 19.57 +4.34 37 30 36 +30
29APR26 140.00 C 0.00 0.00 0.00 17.67 +3.77 36 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 16.34 +3.54 36 0 1 0
29APR26 145.00 C 13.51 13.68 13.51 15.06 +3.35 36 55 47 +47
29APR26 147.50 C 12.39 13.15 12.39 13.89 +3.17 37 60 60 +60
29APR26 150.00 C 11.37 12.69 11.37 12.69 +2.89 37 72 73 +71
29APR26 152.50 C 10.65 10.65 10.65 11.74 +2.79 37 5 5 +5
29APR26 155.00 C 0.00 0.00 0.00 10.68 +2.60 37 0 0 0
29APR26 157.50 C 8.83 8.83 8.83 9.81 +2.54 37 30 30 +30
29APR26 160.00 C 8.02 9.05 8.02 9.00 +2.46 38 14 114 +8
29APR26 162.50 C 0.00 0.00 0.00 8.25 +2.38 38 0 2 0
29APR26 165.00 C 7.48 7.48 7.48 7.47 +2.21 38 1 101 +1
29APR26 167.50 C 7.00 7.00 7.00 6.75 +2.05 38 1 3 +1
29APR26 170.00 C 5.80 6.25 5.80 6.08 - 38 402 401 -
29APR26 172.50 C 5.89 5.89 5.89 5.48 - 38 1 1 -
29APR26 175.00 C 0.00 0.00 0.00 4.93 - 38 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 4.42 - 37 0 0 -
29APR26 180.00 C 4.63 4.63 4.63 3.96 - 37 1 1 -
29APR26 182.50 C 0.00 0.00 0.00 3.55 - 37 0 0 -
29APR26 185.00 C 3.90 3.90 3.90 3.17 - 37 19 19 -
29APR26 187.50 C 0.00 0.00 0.00 2.83 - 37 0 0 -
29APR26 190.00 C 0.00 0.00 0.00 2.52 - 37 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 2.24 - 37 0 0 -
29APR26 195.00 C 0.00 0.00 0.00 1.99 - 37 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 1.77 - 37 0 0 -
29APR26 200.00 C 2.01 2.15 2.01 1.57 - 37 40 40 -
29APR26 205.00 C 2.06 2.06 2.06 1.23 - 37 1 1 -
29APR26 210.00 C 1.87 1.87 1.87 0.96 - 37 1 1 -
29APR26 215.00 C 0.00 0.00 0.00 0.75 - 37 0 0 -
29APR26 220.00 C 1.38 1.38 1.38 0.58 - 37 30 30 -
29APR26 225.00 C 0.00 0.00 0.00 0.45 - 37 0 0 -
29APR26 230.00 C 0.00 0.00 0.00 0.34 - 37 0 0 -
29APR26 235.00 C 0.91 0.91 0.91 0.26 - 37 75 75 -
29APR26 240.00 C 0.79 0.79 0.79 0.20 - 37 45 45 -
29APR26 245.00 C 0.00 0.00 0.00 0.15 - 37 0 0 -
29APR26 250.00 C 0.00 0.00 0.00 0.12 - 37 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 70.17 +5.66 39 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 67.76 +5.76 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 65.03 +5.41 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 62.64 +5.41 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 60.10 +5.25 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 57.72 +5.15 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 55.92 +5.70 40 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 53.14 +5.26 34 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 51.08 +5.46 38 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 48.80 +5.44 38 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 46.29 +5.12 35 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 44.33 +5.29 37 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 42.17 +5.18 37 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 40.09 +5.18 37 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 38.22 +5.30 38 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 35.71 +4.71 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 33.80 +4.66 36 0 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 31.85 +4.61 36 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 30.27 +4.72 37 0 3,829 0
29JUN26 127.50 C 27.50 27.50 27.50 28.74 +4.83 38 1 1,119 0
29JUN26 130.00 C 27.20 27.20 27.20 26.96 +3.98 37 1 4,309 0
29JUN26 132.50 C 0.00 0.00 0.00 25.00 +4.08 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 23.87 +4.32 38 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 22.39 +3.99 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 20.76 +3.74 37 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 19.34 +3.37 37 0 2,743 0
29JUN26 145.00 C 17.03 18.50 17.03 18.20 +3.30 37 112 1,208 +35
29JUN26 147.50 C 16.24 16.34 16.24 16.87 +2.98 37 150 875 +150
29JUN26 150.00 C 14.80 16.01 14.80 15.79 +2.89 37 37 17,317 +27
29JUN26 152.50 C 15.30 15.30 15.30 14.96 +3.00 38 1 310 0
29JUN26 155.00 C 14.25 14.25 14.25 13.83 +2.78 38 21 1,143 +21
29JUN26 157.50 C 12.25 12.25 12.25 13.10 +2.94 38 2 1,441 +2
29JUN26 160.00 C 10.65 11.35 10.65 12.23 +2.82 38 83 8,558 +2
29JUN26 162.50 C 9.72 11.70 9.72 11.39 +2.72 38 31 599 +31
29JUN26 165.00 C 0.00 0.00 0.00 10.54 +2.59 38 0 2,581 0
29JUN26 167.50 C 0.00 0.00 0.00 9.80 +2.48 38 0 962 0
29JUN26 170.00 C 9.41 9.41 9.41 9.06 +2.31 38 1 4,219 +1
29JUN26 172.50 C 0.00 0.00 0.00 8.34 +2.15 38 0 1,463 0
29JUN26 175.00 C 0.00 0.00 0.00 7.72 +2.08 38 0 7,398 0
29JUN26 177.50 C 0.00 0.00 0.00 7.15 +1.95 38 0 681 0
29JUN26 180.00 C 6.20 7.54 6.20 6.58 +1.81 38 19 5,556 +2
29JUN26 182.50 C 0.00 0.00 0.00 6.03 +1.68 38 0 876 0
29JUN26 185.00 C 0.00 0.00 0.00 5.58 +1.62 38 0 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 5.15 +1.51 38 0 663 0
29JUN26 190.00 C 5.45 5.45 5.45 4.73 +1.40 38 4 7,218 0
29JUN26 192.50 C 5.07 5.17 5.07 4.31 +1.28 38 75 233 -12
29JUN26 195.00 C 0.00 0.00 0.00 3.99 +1.25 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.67 +1.15 38 0 207 0
29JUN26 200.00 C 4.25 4.64 4.19 3.37 +1.06 38 84 1,382 -64
29JUN26 205.00 C 3.59 4.00 3.59 2.81 +0.93 38 6 861 +2
29JUN26 210.00 C 3.55 3.55 3.55 2.38 +0.80 38 1 1,188 0
29JUN26 215.00 C 0.00 0.00 0.00 1.96 +0.67 38 0 1,370 0
29JUN26 220.00 C 2.87 2.87 2.87 1.66 +0.59 38 1 637 0
29JUN26 225.00 C 2.40 2.40 2.40 1.37 +0.49 38 5 411 +5
29JUN26 230.00 C 0.00 0.00 0.00 1.15 +0.43 38 0 740 0
29JUN26 235.00 C 0.00 0.00 0.00 0.96 +0.36 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.79 +0.32 38 0 780 0
29JUN26 245.00 C 1.60 1.60 1.60 0.66 +0.27 38 1 820 +1
29JUN26 250.00 C 0.00 0.00 0.00 0.54 +0.22 38 0 1,530 0
29JUN26 255.00 C 0.00 0.00 0.00 0.45 +0.19 38 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.38 +0.17 38 0 538 0
29JUN26 265.00 C 0.00 0.00 0.00 0.30 +0.13 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.25 +0.11 38 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.21 +0.09 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 418 0
29JUN26 290.00 C 0.71 0.71 0.71 0.12 +0.05 38 10 1,550 0
29JUN26 295.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 70.17 +5.31 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.97 +5.42 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.49 +5.23 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.19 +5.19 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.42 +5.58 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.67 +5.10 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 56.84 +5.43 40 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 54.58 +5.31 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.51 +5.32 40 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 50.32 +5.19 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.09 +4.95 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.11 +4.94 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.58 +5.31 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 42.07 +4.65 38 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 40.25 +4.63 38 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 38.53 +4.59 38 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 36.64 +4.40 38 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 35.01 +4.45 38 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 33.29 +4.29 38 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 31.63 +4.13 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 30.30 +4.44 38 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 28.55 +4.10 37 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 27.28 +4.06 38 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 26.06 +4.06 38 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 24.74 +3.35 38 0 155 0
29SEP26 142.50 C 25.71 25.71 25.71 23.15 +3.23 37 1 454 -1
29SEP26 145.00 C 22.49 22.49 22.49 22.14 +3.28 38 1 1,215 0
29SEP26 147.50 C 20.52 20.52 20.52 21.25 +3.39 39 305 1,431 +299
29SEP26 150.00 C 19.94 19.94 19.94 20.17 +3.27 38 310 444 +268
29SEP26 152.50 C 0.00 0.00 0.00 19.18 +3.18 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 18.42 +3.25 39 0 192 0
29SEP26 157.50 C 0.00 0.00 0.00 17.22 +2.90 39 0 437 0
29SEP26 160.00 C 16.60 16.60 16.20 16.45 +3.00 39 297 1,959 +297
29SEP26 162.50 C 14.79 15.78 14.79 15.67 +3.02 39 9 390 0
29SEP26 165.00 C 14.00 15.00 13.90 14.95 +3.00 39 892 2,284 +793
29SEP26 167.50 C 0.00 0.00 0.00 14.08 +2.82 39 0 1,064 0
29SEP26 170.00 C 12.65 13.20 12.65 13.30 +2.73 39 4 2,106 +2
29SEP26 172.50 C 12.74 12.74 12.74 12.60 +2.73 39 1 387 -1
29SEP26 175.00 C 12.10 12.50 12.10 11.91 +2.58 39 2 6,851 +1
29SEP26 177.50 C 0.00 0.00 0.00 11.22 +2.43 39 0 2,897 0
29SEP26 180.00 C 0.00 0.00 0.00 10.53 +2.27 39 0 3,762 0
29SEP26 182.50 C 0.00 0.00 0.00 9.96 +2.24 39 0 336 0
29SEP26 185.00 C 9.21 9.69 9.21 9.42 +2.21 39 34 746 +29
29SEP26 187.50 C 0.00 0.00 0.00 8.89 +2.08 39 0 554 0
29SEP26 190.00 C 7.91 9.10 7.91 8.36 +1.95 39 6 706 +1
29SEP26 192.50 C 0.00 0.00 0.00 7.82 +1.81 39 0 138 0
29SEP26 195.00 C 7.70 7.70 7.70 7.39 +1.79 39 1 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.99 +1.77 39 0 251 0
29SEP26 200.00 C 6.90 6.90 6.80 6.59 +1.66 39 3 6,558 +3
29SEP26 205.00 C 0.00 0.00 0.00 5.79 +1.44 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 5.14 +1.38 39 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 4.56 +1.23 39 0 204 0
29SEP26 220.00 C 5.33 5.33 5.33 3.98 +1.06 39 1 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 3.55 +1.04 39 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 3.14 +0.91 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.73 +0.77 39 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.43 +0.75 39 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.15 +0.71 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.88 +0.57 39 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.65 +0.53 39 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.47 +0.49 39 0 31 0
29SEP26 265.00 C 2.03 2.18 2.03 1.25 +0.41 38 33 135 +3
29SEP26 270.00 C 0.00 0.00 0.00 1.11 +0.38 39 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 1.00 +0.36 39 0 96 0
29SEP26 280.00 C 1.75 1.97 1.75 0.86 +0.29 38 6 197 +2
29SEP26 285.00 C 0.00 0.00 0.00 0.77 +0.27 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.67 +0.25 39 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.60 +0.23 39 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.53 +0.21 39 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 71.70 +5.46 44 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 69.45 +5.37 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.23 +5.34 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.02 +5.29 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.65 +5.04 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.52 +5.11 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.40 +4.94 40 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 56.33 +4.99 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.32 +4.96 40 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.32 +4.79 39 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 50.38 +4.84 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.46 +4.76 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.63 +4.73 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 44.82 +4.67 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.02 +4.56 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 41.31 +4.51 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.66 +4.45 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 38.02 +4.35 38 0 0 0
30DEC26 125.00 C 35.70 35.70 35.70 36.43 +4.16 38 2 8 +2
30DEC26 127.50 C 0.00 0.00 0.00 34.95 +4.15 38 0 0 0
30DEC26 130.00 C 32.00 32.00 32.00 33.41 +3.99 38 1 9 0
30DEC26 132.50 C 0.00 0.00 0.00 31.97 +3.85 38 0 0 0
30DEC26 135.00 C 25.88 25.88 25.88 30.68 +3.84 38 1 10 +1
30DEC26 137.50 C 0.00 0.00 0.00 29.41 +3.77 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.06 +3.56 38 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 26.85 +3.46 38 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 25.78 +3.34 38 0 20 0
30DEC26 147.50 C 23.60 23.60 23.50 24.65 +3.20 38 198 1,168 +198
30DEC26 150.00 C 24.00 24.00 23.96 23.60 +3.11 38 4 324 +4
30DEC26 152.50 C 0.00 0.00 0.00 22.62 +3.05 38 0 131 0
30DEC26 155.00 C 20.00 21.15 20.00 21.67 +2.97 38 3 767 0
30DEC26 157.50 C 0.00 0.00 0.00 21.02 +3.13 39 0 106 0
30DEC26 160.00 C 20.30 20.31 20.30 20.16 +3.08 39 5 101 0
30DEC26 162.50 C 0.00 0.00 0.00 19.33 +3.10 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 18.56 +3.18 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 17.64 +2.94 39 0 79 0
30DEC26 170.00 C 16.00 17.00 16.00 16.83 +2.81 39 4 3,158 +2
30DEC26 172.50 C 15.60 16.07 15.60 16.10 +2.75 39 3 89 0
30DEC26 175.00 C 0.00 0.00 0.00 15.43 +2.76 39 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 14.75 +2.75 39 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 14.08 +2.66 39 0 1,550 0
30DEC26 182.50 C 0.00 0.00 0.00 13.41 +2.51 39 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 12.73 +2.35 39 0 32 0
30DEC26 187.50 C 0.00 0.00 0.00 12.13 +2.27 39 0 33 0
30DEC26 190.00 C 12.06 12.06 12.06 11.61 +2.27 39 7 178 +3
30DEC26 192.50 C 0.00 0.00 0.00 11.09 +2.27 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 10.57 +2.14 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.05 +2.01 39 0 2 0
30DEC26 200.00 C 9.63 10.50 9.63 9.53 +1.88 39 6 59 +6
30DEC26 205.00 C 0.00 0.00 0.00 8.68 +1.81 39 0 5 0
30DEC26 210.00 C 8.70 9.00 8.70 7.90 +1.73 39 4 12 +4
30DEC26 215.00 C 7.80 7.83 7.80 7.13 +1.52 39 6 6 +6
30DEC26 220.00 C 7.10 7.10 7.10 6.45 +1.40 39 1 34 +1
30DEC26 225.00 C 0.00 0.00 0.00 5.89 +1.40 39 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 5.33 +1.23 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.77 +1.07 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 4.36 +1.05 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.97 +1.00 39 0 11 0
30DEC26 250.00 C 4.83 4.83 4.83 3.58 +0.96 39 1 14 +1
30DEC26 255.00 C 0.00 0.00 0.00 3.20 +0.76 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.94 +0.77 39 0 0 0
30DEC26 265.00 C 3.88 3.88 3.88 2.59 +0.64 38 20 236 +20
30DEC26 270.00 C 0.00 0.00 0.00 2.41 +0.63 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.14 +0.53 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.97 +0.54 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.80 +0.52 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.62 +0.45 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.45 +0.39 39 0 4 0
30DEC26 300.00 C 2.38 2.70 2.38 1.32 +0.40 39 10 152 +9
TOTAL CALL 56,664 586,232 +16,740
02JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
02JAN26 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 130 0
02JAN26 137.50 P 0.02 0.02 0.01 0.00 -0.02 0 28 442 -8
02JAN26 140.00 P 0.06 0.06 0.01 0.00 -0.19 0 263 1,550 -17
02JAN26 142.50 P 0.33 0.33 0.01 0.00 -0.90 0 1,543 2,544 +647
02JAN26 145.00 P 1.62 1.62 0.01 0.00 -2.42 0 2,089 962 +454
02JAN26 147.50 P 4.00 4.00 0.01 0.00 -4.82 0 2,158 664 +224
02JAN26 150.00 P 5.60 5.60 0.87 1.00 -6.26 0 207 0 -83
02JAN26 152.50 P 4.85 4.85 4.85 3.50 -6.29 0 52 0 0
02JAN26 155.00 P 0.00 0.00 0.00 6.00 -6.25 0 0 0 0
02JAN26 157.50 P 0.00 0.00 0.00 8.50 -6.29 0 0 0 -1
02JAN26 160.00 P 0.00 0.00 0.00 11.00 -6.29 0 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 13.50 -6.28 0 0 0 0
02JAN26 165.00 P 0.00 0.00 0.00 16.00 -6.28 0 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 18.50 -6.28 0 0 0 0
02JAN26 170.00 P 0.00 0.00 0.00 21.00 -6.28 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
09JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 52 0
09JAN26 130.00 P 0.07 0.07 0.07 0.01 -0.04 38 10 318 +10
09JAN26 132.50 P 0.11 0.11 0.09 0.02 -0.13 35 392 500 +271
09JAN26 135.00 P 0.25 0.25 0.14 0.05 -0.31 34 237 446 +43
09JAN26 137.50 P 0.30 0.33 0.18 0.12 -0.66 34 417 772 +216
09JAN26 140.00 P 0.85 0.90 0.35 0.30 -1.18 34 456 1,292 +175
09JAN26 142.50 P 1.92 1.92 0.62 0.64 -1.82 34 1,302 1,557 +690
09JAN26 145.00 P 2.63 2.63 1.10 1.22 -2.77 34 515 354 +208
09JAN26 147.50 P 4.00 4.00 1.95 2.13 -3.66 34 555 308 +252
09JAN26 150.00 P 5.00 5.00 3.05 3.40 -4.45 35 238 200 +153
09JAN26 152.50 P 9.00 9.00 5.11 5.02 -5.03 36 208 211 +162
09JAN26 155.00 P 10.42 10.42 6.80 6.95 -5.30 37 5 8 +5
09JAN26 157.50 P 12.51 12.51 9.34 9.13 -5.66 39 2 2 +2
09JAN26 160.00 P 0.00 0.00 0.00 11.15 -6.14 33 0 8 0
09JAN26 162.50 P 0.00 0.00 0.00 13.55 -6.23 34 0 1 0
09JAN26 165.00 P 16.57 16.57 16.57 16.49 -5.79 56 1 1 +1
09JAN26 167.50 P 0.00 0.00 0.00 18.50 -6.28 0 0 0 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 77 60 741 +60
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 281 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 93 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JAN26 90.00 P 0.02 0.02 0.02 0.01 0.00 63 100 246 +100
29JAN26 92.50 P 0.02 0.02 0.02 0.01 0.00 60 190 589 +190
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,272 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,900 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,600 0
29JAN26 110.00 P 0.05 0.06 0.05 0.01 0.00 40 22 1,349 +20
29JAN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 3,093 0
29JAN26 115.00 P 0.10 0.12 0.10 0.02 -0.02 37 11 4,796 -10
29JAN26 117.50 P 0.00 0.00 0.00 0.03 -0.04 36 1 966 0
29JAN26 120.00 P 0.17 0.17 0.15 0.05 -0.08 35 261 9,647 -241
29JAN26 122.50 P 0.22 0.22 0.18 0.10 -0.13 35 23 756 +4
29JAN26 125.00 P 0.30 0.30 0.27 0.17 -0.22 35 24 2,832 +2
29JAN26 127.50 P 0.53 0.53 0.35 0.28 -0.35 35 119 3,302 +8
29JAN26 130.00 P 0.76 0.76 0.46 0.45 -0.51 35 566 13,107 -140
29JAN26 132.50 P 1.24 1.24 0.70 0.70 -0.71 35 929 8,193 +387
29JAN26 135.00 P 1.57 1.57 0.95 1.04 -0.98 35 821 8,666 -87
29JAN26 137.50 P 2.20 2.20 1.36 1.48 -1.28 35 393 4,139 +37
29JAN26 140.00 P 3.26 3.26 1.90 2.03 -1.74 34 2,583 11,380 +266
29JAN26 142.50 P 5.20 5.20 2.60 2.80 -2.14 35 589 6,588 -12
29JAN26 145.00 P 5.33 5.33 3.48 3.75 -2.57 35 4,272 9,340 +1,455
29JAN26 147.50 P 6.40 6.40 4.60 4.90 -2.94 35 1,590 5,638 +38
29JAN26 150.00 P 8.80 8.80 5.90 6.27 -3.31 36 304 15,453 +95
29JAN26 152.50 P 11.95 11.95 7.48 7.73 -3.74 36 127 3,645 -70
29JAN26 155.00 P 10.80 10.80 9.02 9.37 -4.36 37 546 7,282 -1
29JAN26 157.50 P 12.20 12.20 10.80 11.18 -4.76 37 44 2,224 0
29JAN26 160.00 P 14.60 14.74 12.80 13.13 -5.09 38 19 17,516 -12
29JAN26 162.50 P 0.00 0.00 0.00 15.21 -4.98 39 0 696 0
29JAN26 165.00 P 19.11 19.11 17.63 17.39 -4.96 40 220 2,464 +60
29JAN26 167.50 P 19.85 19.85 19.85 19.66 -5.12 41 3 1,407 -3
29JAN26 170.00 P 22.25 22.25 22.25 22.01 -5.27 43 1 1,126 +1
29JAN26 172.50 P 0.00 0.00 0.00 23.72 -6.18 35 0 1,157 0
29JAN26 175.00 P 28.38 28.38 28.38 26.12 -6.23 35 1 683 -1
29JAN26 177.50 P 0.00 0.00 0.00 29.19 -5.63 48 0 704 0
29JAN26 180.00 P 32.01 32.01 31.25 31.56 -5.66 49 6 499 0
29JAN26 182.50 P 0.00 0.00 0.00 33.91 -5.81 49 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 36.36 -5.95 51 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 38.86 -5.95 53 0 0 0
29JAN26 190.00 P 41.45 41.45 41.43 41.43 -5.88 57 90 90 +90
29JAN26 192.50 P 0.00 0.00 0.00 44.19 -5.62 64 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 46.68 -5.63 66 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 49.18 -5.65 69 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 51.68 -5.63 71 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 56.69 -5.64 76 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 61.69 -5.63 80 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 66.68 -5.63 84 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 71.65 -5.62 88 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 76.65 -5.67 91 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 81.65 -5.67 95 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 86.65 -5.62 99 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 91.65 -5.67 102 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 96.65 -5.66 106 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 101.65 -5.66 109 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 106.71 -5.60 114 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 111.65 -5.61 116 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 116.65 -5.66 119 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 121.65 -5.66 122 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 126.68 -5.58 126 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 131.68 -5.62 129 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 136.68 -5.57 132 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 141.64 -5.66 133 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 90.00 P 0.06 0.06 0.06 0.01 0.00 45 16 258 +16
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 71 0
26FEB26 102.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 1,083 0
26FEB26 107.50 P 0.22 0.23 0.22 0.08 -0.06 38 26 353 +26
26FEB26 110.00 P 0.27 0.27 0.27 0.12 -0.10 37 65 458 +65
26FEB26 112.50 P 0.00 0.00 0.00 0.19 -0.14 37 0 349 0
26FEB26 115.00 P 0.45 0.45 0.43 0.27 -0.21 37 40 1,000 -40
26FEB26 117.50 P 0.50 0.50 0.49 0.40 -0.28 37 18 601 0
26FEB26 120.00 P 0.72 0.72 0.61 0.57 -0.32 37 18 9,376 +15
26FEB26 122.50 P 0.92 0.92 0.86 0.79 -0.46 37 15 1,358 +12
26FEB26 125.00 P 1.22 1.22 1.00 1.06 -0.57 37 288 1,825 +204
26FEB26 127.50 P 1.75 1.75 1.28 1.37 -0.75 37 227 2,173 +26
26FEB26 130.00 P 2.31 2.31 1.65 1.77 -0.95 37 263 9,733 -63
26FEB26 132.50 P 2.92 2.92 2.21 2.24 -1.21 37 639 1,843 +205
26FEB26 135.00 P 3.70 3.70 2.72 2.85 -1.45 37 1,387 21,045 +1
26FEB26 137.50 P 3.92 3.92 3.44 3.55 -1.66 37 365 3,456 -145
26FEB26 140.00 P 5.80 5.80 4.15 4.43 -1.97 37 1,052 21,235 +283
26FEB26 142.50 P 6.98 6.98 5.28 5.32 -2.31 37 558 3,746 -2
26FEB26 145.00 P 7.33 7.33 6.28 6.44 -2.80 37 90 3,576 +36
26FEB26 147.50 P 8.74 8.74 7.33 7.67 -2.90 37 69 4,006 +39
26FEB26 150.00 P 10.06 10.06 8.68 9.06 -3.25 38 946 5,193 +698
26FEB26 152.50 P 11.00 11.00 10.17 10.56 -3.54 38 7 3,271 +1
26FEB26 155.00 P 12.80 12.80 12.20 12.16 -3.76 39 8 4,232 +4
26FEB26 157.50 P 14.50 14.50 14.50 13.71 -4.17 39 2 1,449 +2
26FEB26 160.00 P 16.80 16.80 16.80 15.59 -4.29 39 2 4,700 -2
26FEB26 162.50 P 0.00 0.00 0.00 17.42 -4.60 40 0 893 0
26FEB26 165.00 P 19.75 20.00 19.75 19.40 -4.77 40 4 245 -2
26FEB26 167.50 P 0.00 0.00 0.00 21.40 -4.91 40 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 23.54 -5.12 41 0 259 0
26FEB26 172.50 P 0.00 0.00 0.00 25.70 -5.23 42 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 27.96 -5.51 43 0 21 0
26FEB26 177.50 P 0.00 0.00 0.00 30.12 -5.23 43 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 32.40 -5.30 43 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 34.68 -5.40 44 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 37.06 -5.44 45 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 39.39 -5.53 45 0 6 0
26FEB26 190.00 P 41.90 42.00 41.90 41.90 -5.46 47 166 166 +150
26FEB26 192.50 P 0.00 0.00 0.00 44.47 -5.38 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 46.68 -5.67 49 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 49.23 -5.60 51 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 51.68 -5.66 52 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 56.69 -5.64 55 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 61.69 -5.65 59 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 66.68 -5.65 62 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 71.68 -5.63 65 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 76.66 -5.66 67 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 81.66 -5.66 70 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 86.68 -5.62 73 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 91.68 -5.65 76 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 96.65 -5.66 78 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 101.65 -5.67 80 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 106.71 -5.61 83 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 111.68 -5.62 85 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 116.70 -5.62 88 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 121.70 -5.62 90 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 126.68 -5.64 92 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 131.68 -5.63 94 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 136.68 -5.61 96 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 141.65 -5.65 98 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 146.68 -5.60 100 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 151.67 -5.61 102 0 0 0
30MAR26 65.00 P 0.07 0.07 0.07 0.01 0.00 57 60 1,876 +60
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 932 0
30MAR26 70.00 P 0.08 0.08 0.08 0.01 0.00 52 8 4,975 +8
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,353 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,397 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 7,755 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.04 38 0 9,048 0
30MAR26 100.00 P 0.34 0.34 0.34 0.12 -0.06 38 1 27,910 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.17 -0.09 38 0 2,060 0
30MAR26 105.00 P 0.54 0.54 0.53 0.24 -0.14 38 5 9,028 -5
30MAR26 107.50 P 0.49 0.49 0.49 0.34 -0.18 38 6 5,393 +1
30MAR26 110.00 P 0.66 0.69 0.66 0.47 -0.24 38 9 16,572 0
30MAR26 112.50 P 0.91 0.91 0.91 0.64 -0.31 38 2 2,723 0
30MAR26 115.00 P 1.04 1.04 1.00 0.83 -0.39 38 9 5,797 +6
30MAR26 117.50 P 1.25 1.25 1.20 1.10 -0.50 38 54 8,897 +38
30MAR26 120.00 P 1.58 1.58 1.48 1.40 -0.60 38 14 21,692 +2
30MAR26 122.50 P 2.10 2.10 1.98 1.78 -0.71 38 9 3,562 +4
30MAR26 125.00 P 2.95 2.95 2.05 2.15 -0.83 37 12 11,333 +2
30MAR26 127.50 P 3.10 3.10 2.55 2.64 -0.98 37 181 5,839 -66
30MAR26 130.00 P 3.78 3.78 3.05 3.22 -1.21 37 3,074 25,369 +2,980
30MAR26 132.50 P 4.23 4.23 3.70 3.90 -1.32 38 265 35,720 0
30MAR26 135.00 P 5.19 5.19 4.39 4.64 -1.53 37 678 30,294 +378
30MAR26 137.50 P 5.90 5.96 5.90 5.43 -1.81 37 2 3,739 -2
30MAR26 140.00 P 7.00 7.05 6.10 6.44 -1.98 38 11,053 24,256 +7,434
30MAR26 142.50 P 8.47 8.47 7.39 7.42 -2.26 37 211 4,694 +30
30MAR26 145.00 P 9.89 9.89 8.30 8.61 -2.31 38 39 9,716 -4
30MAR26 147.50 P 11.11 11.11 9.69 9.84 -2.75 38 46 3,733 +12
30MAR26 150.00 P 13.00 13.00 10.81 11.21 -3.05 38 41 16,361 +6
30MAR26 152.50 P 0.00 0.00 0.00 12.69 -3.34 38 0 4,425 0
30MAR26 155.00 P 15.60 15.60 14.01 14.29 -3.50 39 38 6,783 +8
30MAR26 157.50 P 15.96 15.96 15.96 15.89 -3.74 39 2 1,644 +2
30MAR26 160.00 P 20.54 20.54 18.25 17.58 -3.87 39 66 7,023 -31
30MAR26 162.50 P 0.00 0.00 0.00 19.38 -3.46 40 0 903 0
30MAR26 165.00 P 0.00 0.00 0.00 21.22 -3.58 40 1 9,868 +1
30MAR26 167.50 P 0.00 0.00 0.00 22.46 -5.19 37 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 24.40 -5.35 37 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 27.15 -4.75 41 0 930 0
30MAR26 175.00 P 29.17 29.17 29.17 29.29 -4.79 41 60 1,180 0
30MAR26 177.50 P 31.33 31.33 31.33 31.44 -4.86 42 60 758 +60
30MAR26 180.00 P 0.00 0.00 0.00 33.64 -4.92 42 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 35.92 -4.91 43 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 38.20 -4.91 44 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 40.30 -5.14 43 0 235 0
30MAR26 190.00 P 42.72 42.72 42.70 42.70 -5.10 44 46 1,321 +8
30MAR26 192.50 P 0.00 0.00 0.00 45.14 -5.05 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 47.18 -5.43 44 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 49.72 -5.20 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 51.88 -5.54 45 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 56.69 -5.66 46 0 88 0
30MAR26 210.00 P 0.00 0.00 0.00 61.69 -5.65 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 66.68 -5.65 51 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 71.77 -5.56 54 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 76.87 -5.45 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 81.80 -5.52 59 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 86.79 -5.52 62 0 0 0
30MAR26 240.00 P 91.73 91.73 91.73 91.73 -5.60 63 31 800 0
30MAR26 245.00 P 0.00 0.00 0.00 96.80 -5.51 66 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 101.78 -5.54 68 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 106.81 -5.51 70 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 111.81 -5.49 72 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 116.80 -5.52 74 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 121.81 -5.51 76 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 126.85 -5.47 78 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 131.78 -5.53 79 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 136.79 -5.51 81 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 141.65 -5.65 81 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 146.68 -5.61 83 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 151.87 -5.42 87 0 0 0
29APR26 80.00 P 0.20 0.20 0.20 0.01 - 37 10 10 -
29APR26 82.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
29APR26 85.00 P 0.25 0.25 0.24 0.03 - 38 23 23 -
29APR26 87.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 0.10 - 38 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 0.14 - 37 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 0.19 - 37 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 0.27 - 37 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 0.37 - 37 0 0 -
29APR26 105.00 P 0.76 0.76 0.75 0.50 - 37 4 4 -
29APR26 107.50 P 0.00 0.00 0.00 0.66 - 37 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 0.86 - 37 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 1.11 - 37 0 0 -
29APR26 115.00 P 1.52 1.52 1.50 1.38 - 37 100 100 -
29APR26 117.50 P 2.03 2.03 2.03 1.74 - 37 10 10 -
29APR26 120.00 P 2.40 2.40 2.32 2.13 - 37 20 20 -
29APR26 122.50 P 2.73 2.73 2.58 2.56 -0.84 37 42 82 +42
29APR26 125.00 P 3.29 3.29 2.99 3.02 -1.01 37 21 25 +21
29APR26 127.50 P 3.87 3.87 3.87 3.57 -1.21 37 3 3 +3
29APR26 130.00 P 4.51 4.51 4.23 4.23 -1.34 37 58 44 +41
29APR26 132.50 P 5.28 5.28 4.85 4.96 -1.50 37 78 161 +61
29APR26 135.00 P 6.02 6.02 5.52 5.77 -1.67 37 64 65 +64
29APR26 137.50 P 6.96 6.96 6.60 6.66 -1.84 37 95 95 +95
29APR26 140.00 P 8.19 8.19 7.64 7.65 -2.07 37 139 239 +139
29APR26 142.50 P 9.83 9.83 9.04 8.75 -2.30 37 35 35 +35
29APR26 145.00 P 10.62 10.62 10.62 9.97 -2.52 37 50 56 +50
29APR26 147.50 P 12.57 12.57 12.57 11.26 -2.72 37 9 9 +9
29APR26 150.00 P 14.07 14.07 14.07 12.60 -2.97 37 30 30 +30
29APR26 152.50 P 15.37 15.37 15.37 14.12 -3.13 38 30 30 +30
29APR26 155.00 P 0.00 0.00 0.00 15.70 -3.28 38 0 0 0
29APR26 157.50 P 17.31 17.31 17.31 17.20 -3.60 38 18 18 +18
29APR26 160.00 P 19.91 19.91 18.53 18.99 -3.69 39 11 11 +11
29APR26 162.50 P 0.00 0.00 0.00 20.64 -3.99 39 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 22.43 -4.19 39 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 24.30 -4.34 39 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 26.28 - 40 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 28.29 - 40 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 30.31 - 40 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 32.39 - 41 0 0 -
29APR26 180.00 P 35.00 35.00 35.00 34.55 - 41 1 1 -
29APR26 182.50 P 0.00 0.00 0.00 36.71 - 41 0 0 -
29APR26 185.00 P 0.00 0.00 0.00 38.93 - 42 0 0 -
29APR26 187.50 P 0.00 0.00 0.00 41.21 - 43 0 0 -
29APR26 190.00 P 0.00 0.00 0.00 43.46 - 43 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 45.65 - 43 0 0 -
29APR26 195.00 P 0.00 0.00 0.00 47.99 - 44 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 50.22 - 44 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 52.59 - 44 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 57.51 - 47 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 62.25 - 47 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 67.08 - 49 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 71.77 - 49 0 0 -
29APR26 225.00 P 0.00 0.00 0.00 76.87 - 52 0 0 -
29APR26 230.00 P 0.00 0.00 0.00 81.80 - 53 0 0 -
29APR26 235.00 P 0.00 0.00 0.00 86.79 - 55 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 91.73 - 56 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 96.80 - 59 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 101.78 - 60 0 0 -
29JUN26 80.00 P 0.46 0.47 0.46 0.09 -0.04 38 36 2,620 +36
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 -0.08 38 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.25 -0.09 38 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.33 -0.14 38 0 2,103 0
29JUN26 92.50 P 0.90 0.90 0.90 0.44 -0.16 38 30 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.57 -0.22 38 0 5,007 0
29JUN26 97.50 P 1.09 1.09 1.09 0.73 -0.25 38 1 2,150 0
29JUN26 100.00 P 0.00 0.00 0.00 0.93 -0.33 38 0 6,664 0
29JUN26 102.50 P 0.00 0.00 0.00 1.15 -0.39 38 0 2,015 0
29JUN26 105.00 P 1.66 1.66 1.66 1.43 -0.47 38 2 4,589 0
29JUN26 107.50 P 0.00 0.00 0.00 1.73 -0.56 38 0 3,944 0
29JUN26 110.00 P 2.44 2.44 2.44 2.12 -0.63 38 5 4,268 0
29JUN26 112.50 P 0.00 0.00 0.00 2.51 -0.76 38 0 3,523 0
29JUN26 115.00 P 3.00 3.00 3.00 3.00 -0.73 38 1 5,807 -1
29JUN26 117.50 P 3.36 3.36 3.36 3.52 -0.77 38 10 1,821 +10
29JUN26 120.00 P 4.65 4.65 3.96 4.09 -0.82 38 180 4,825 -70
29JUN26 122.50 P 0.00 0.00 0.00 4.60 -1.03 38 0 2,239 0
29JUN26 125.00 P 5.58 5.58 5.20 5.23 -1.20 37 3 7,363 0
29JUN26 127.50 P 0.00 0.00 0.00 5.98 -1.27 37 0 1,177 0
29JUN26 130.00 P 7.69 7.69 6.55 6.77 -1.47 37 142 3,886 +73
29JUN26 132.50 P 0.00 0.00 0.00 7.60 -1.62 37 0 1,780 0
29JUN26 135.00 P 8.58 8.60 8.58 8.55 -1.72 37 3 8,697 0
29JUN26 137.50 P 10.17 10.17 9.55 9.56 -1.88 37 514 3,069 +506
29JUN26 140.00 P 12.27 12.27 10.50 10.66 -1.95 37 98 4,937 -66
29JUN26 142.50 P 13.10 13.10 13.10 11.83 -2.20 37 2 8,863 -2
29JUN26 145.00 P 13.86 13.86 12.85 13.13 -2.33 38 155 10,279 +21
29JUN26 147.50 P 0.00 0.00 0.00 14.41 -2.52 38 0 2,847 0
29JUN26 150.00 P 15.59 15.70 15.59 15.97 -2.57 38 509 13,548 -496
29JUN26 152.50 P 0.00 0.00 0.00 17.12 -3.09 37 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 18.85 -3.05 38 0 1,759 0
29JUN26 157.50 P 0.00 0.00 0.00 20.45 -3.05 38 0 980 0
29JUN26 160.00 P 23.00 23.00 23.00 22.16 -3.18 39 7 7,653 +7
29JUN26 162.50 P 0.00 0.00 0.00 23.78 -3.72 39 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 25.60 -3.54 39 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 27.36 -3.54 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 29.21 -3.81 39 0 378 0
29JUN26 172.50 P 0.00 0.00 0.00 31.13 -3.88 40 0 411 0
29JUN26 175.00 P 32.75 32.83 32.75 33.07 -4.00 40 2 2,606 +1
29JUN26 177.50 P 0.00 0.00 0.00 35.08 -4.06 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 37.00 -4.25 40 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 38.67 -4.65 39 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 41.09 -4.38 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 43.17 -4.49 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 45.28 -4.56 41 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 47.71 -4.26 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.95 -4.24 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.21 -4.30 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.47 -4.34 44 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 58.92 -4.49 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 63.47 -4.55 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 68.12 -4.58 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 72.76 -4.77 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 77.56 -4.83 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 82.36 -4.99 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 87.01 -5.30 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 91.93 -5.40 49 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 96.80 -5.51 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 101.78 -5.54 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 106.81 -5.51 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 111.81 -5.49 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 116.80 -5.52 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 121.81 -5.51 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 126.85 -5.47 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 131.78 -5.53 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 136.79 -5.51 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 141.72 -5.58 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 146.72 -5.57 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.87 -5.42 65 0 0 0
29SEP26 80.00 P 0.97 0.97 0.95 0.40 -0.13 39 52 641 +52
29SEP26 82.50 P 1.15 1.15 1.06 0.53 -0.13 39 57 193 +55
29SEP26 85.00 P 0.00 0.00 0.00 0.66 -0.19 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.83 -0.22 39 0 10 0
29SEP26 90.00 P 1.46 1.56 1.46 1.04 -0.25 39 11 43 +11
29SEP26 92.50 P 0.00 0.00 0.00 1.25 -0.33 39 0 957 0
29SEP26 95.00 P 1.95 1.95 1.95 1.54 -0.33 39 1 330 -1
29SEP26 97.50 P 2.21 2.21 2.21 1.83 -0.44 39 2 114 +1
29SEP26 100.00 P 0.00 0.00 0.00 2.18 -0.49 39 0 406 0
29SEP26 102.50 P 0.00 0.00 0.00 2.58 -0.54 39 0 183 0
29SEP26 105.00 P 0.00 0.00 0.00 2.98 -0.53 39 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.49 -0.70 39 0 68 0
29SEP26 110.00 P 4.50 4.50 4.00 3.92 -0.63 39 22 760 +19
29SEP26 112.50 P 0.00 0.00 0.00 4.56 -0.78 39 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.13 -0.86 39 0 5,709 0
29SEP26 117.50 P 5.66 5.66 5.66 5.74 -0.95 38 1 480 0
29SEP26 120.00 P 0.00 0.00 0.00 6.40 -1.04 38 0 1,400 0
29SEP26 122.50 P 0.00 0.00 0.00 7.13 -1.16 38 0 923 0
29SEP26 125.00 P 7.79 7.79 7.79 7.91 -1.27 38 65 1,870 0
29SEP26 127.50 P 0.00 0.00 0.00 8.76 -1.42 38 0 945 0
29SEP26 130.00 P 9.63 9.63 9.63 9.72 -1.47 38 3 6,152 0
29SEP26 132.50 P 10.47 10.47 10.47 10.58 -1.71 38 1 727 +1
29SEP26 135.00 P 11.70 11.70 11.70 11.59 -1.83 38 10 3,666 +10
29SEP26 137.50 P 12.70 12.80 12.70 12.80 -1.85 38 11 1,309 +10
29SEP26 140.00 P 13.94 14.10 13.94 14.00 -1.96 38 24 6,161 +10
29SEP26 142.50 P 15.50 15.50 15.50 15.05 -2.17 38 1 844 0
29SEP26 145.00 P 16.38 16.38 16.34 16.51 -2.28 38 10 5,194 0
29SEP26 147.50 P 0.00 0.00 0.00 17.82 -2.43 38 300 984 +143
29SEP26 150.00 P 19.01 19.01 19.01 19.04 -2.72 38 301 5,377 +301
29SEP26 152.50 P 21.41 21.41 20.62 20.51 -2.85 38 120 1,352 0
29SEP26 155.00 P 0.00 0.00 0.00 22.28 -2.76 39 0 2,506 0
29SEP26 157.50 P 0.00 0.00 0.00 23.86 -2.89 39 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 25.49 -2.36 39 0 5,834 0
29SEP26 162.50 P 0.00 0.00 0.00 27.19 -3.05 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 29.37 -2.63 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 30.80 -3.09 40 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 32.68 -3.11 40 0 457 0
29SEP26 172.50 P 0.00 0.00 0.00 34.17 -3.52 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 36.39 -3.27 40 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 38.24 -3.40 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 39.86 -3.75 40 0 1,854 0
29SEP26 182.50 P 0.00 0.00 0.00 41.81 -3.82 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 44.11 -3.55 41 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 46.15 -3.57 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.17 -3.69 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 50.25 -3.71 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 52.30 -3.82 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 54.11 -4.17 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 56.20 -4.48 41 0 209 0
29SEP26 205.00 P 0.00 0.00 0.00 60.88 -4.01 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.23 -4.09 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 69.69 -4.23 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.25 -4.25 44 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 78.76 -4.43 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.37 -4.48 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 88.02 -4.60 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 92.70 -4.80 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 97.11 -5.27 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 102.08 -5.24 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 107.16 -5.16 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 111.83 -5.47 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 116.80 -5.52 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 121.81 -5.51 49 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 126.85 -5.47 50 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 131.78 -5.53 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 136.79 -5.51 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 141.72 -5.58 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.72 -5.57 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.87 -5.42 56 0 0 0
30DEC26 80.00 P 1.50 1.50 1.47 0.85 -0.22 39 46 263 +46
30DEC26 82.50 P 0.00 0.00 0.00 1.06 -0.22 39 0 53 0
30DEC26 85.00 P 1.92 1.92 1.92 1.27 -0.31 39 10 36 +8
30DEC26 87.50 P 0.00 0.00 0.00 1.54 -0.33 39 0 35 0
30DEC26 90.00 P 2.50 2.50 2.50 1.84 -0.38 39 1 29 +1
30DEC26 92.50 P 0.00 0.00 0.00 2.14 -0.48 39 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.54 -0.49 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 2.95 -0.57 39 0 104 0
30DEC26 100.00 P 0.00 0.00 0.00 3.36 -0.61 39 0 80 0
30DEC26 102.50 P 0.00 0.00 0.00 3.90 -0.71 39 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 4.45 -0.50 39 0 109 0
30DEC26 107.50 P 0.00 0.00 0.00 5.00 -0.78 39 0 3 0
30DEC26 110.00 P 5.76 5.76 5.76 5.47 -0.95 38 3 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.28 -0.81 39 0 81 0
30DEC26 115.00 P 6.90 6.90 6.90 6.88 -0.96 39 5 248 +5
30DEC26 117.50 P 7.74 7.74 7.74 7.67 -0.94 39 2 308 0
30DEC26 120.00 P 8.25 8.42 8.25 8.41 -1.08 38 26 444 0
30DEC26 122.50 P 0.00 0.00 0.00 9.23 -1.17 38 0 435 0
30DEC26 125.00 P 10.15 10.20 10.15 10.11 -1.30 38 6 255 +3
30DEC26 127.50 P 11.38 11.38 11.21 11.18 -1.25 39 3 553 0
30DEC26 130.00 P 12.40 12.40 11.86 11.97 -1.49 38 15 4,159 +11
30DEC26 132.50 P 12.99 12.99 12.99 13.11 -1.52 38 1 396 +1
30DEC26 135.00 P 14.03 14.15 14.03 14.20 -1.64 38 70 500 +70
30DEC26 137.50 P 15.16 15.16 15.16 15.13 -1.95 38 2 2,380 +2
30DEC26 140.00 P 16.20 16.20 16.20 16.55 -1.70 38 1 370 +1
30DEC26 142.50 P 18.30 18.30 18.30 17.66 -1.96 38 2 22 0
30DEC26 145.00 P 19.40 19.40 18.94 18.90 -2.32 38 5 226 -4
30DEC26 147.50 P 21.20 21.20 20.03 20.35 -2.35 38 110 452 +97
30DEC26 150.00 P 21.47 21.47 21.47 21.69 -2.56 38 5 526 +5
30DEC26 152.50 P 0.00 0.00 0.00 23.14 -2.69 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 24.65 -2.75 38 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 26.20 -2.89 38 0 76 0
30DEC26 160.00 P 28.00 28.00 28.00 27.96 -2.83 39 5 13 -2
30DEC26 162.50 P 0.00 0.00 0.00 29.64 -2.90 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.28 -3.06 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.03 -3.09 39 0 0 0
30DEC26 170.00 P 35.90 35.90 35.90 35.13 -2.21 40 1 2,504 +1
30DEC26 172.50 P 0.00 0.00 0.00 36.91 -2.92 40 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 38.74 -2.99 40 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 40.59 -3.13 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 42.48 -3.18 40 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 44.39 -3.27 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.39 -3.26 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 48.30 -3.39 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.28 -3.45 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.29 -3.51 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.33 -3.55 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.35 -3.64 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.48 -3.62 41 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 62.35 -4.04 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.91 -3.86 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.25 -3.95 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.63 -4.05 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.08 -4.13 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.23 -4.58 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.12 -4.33 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.67 -4.47 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.98 -4.89 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.64 -5.03 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.35 -5.15 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.12 -5.26 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 116.93 -5.39 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.17 -5.15 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 126.85 -5.47 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.78 -5.53 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 136.79 -5.51 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 141.73 -5.57 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 146.72 -5.57 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.87 -5.42 51 0 0 0
TOTAL PUT 50,810 886,352 +19,627
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$ 12.64
29JAN26 5.75 C 0.00 0.00 0.00 6.99 +0.52 177 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 6.71 +0.42 155 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.40 +0.45 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.16 +0.36 98 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.00 +0.50 148 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 5.75 +0.47 141 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 5.50 +0.44 133 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.16 +0.39 72 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.98 +0.50 113 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 4.64 +0.32 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 4.41 +0.36 53 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.26 +0.57 103 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.91 +0.44 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 3.66 +0.36 0 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 3.45 +0.48 68 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.17 +0.38 48 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.91 +0.43 0 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 2.64 +0.39 0 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.17 +0.35 31 0 781 0
29JAN26 11.00 C 0.00 0.00 0.00 1.75 +0.32 44 0 327 0
29JAN26 11.50 C 0.00 0.00 0.00 1.36 +0.30 46 0 156 0
29JAN26 12.00 C 0.75 1.00 0.75 1.03 +0.25 48 40 177 0
29JAN26 12.50 C 0.53 0.77 0.53 0.77 +0.22 50 39 252 +6
29JAN26 13.00 C 0.53 0.57 0.53 0.57 +0.19 52 40 155 +30
29JAN26 13.50 C 0.30 0.41 0.30 0.39 +0.15 51 117 234 +110
29JAN26 14.00 C 0.27 0.29 0.27 0.26 +0.10 51 35 140 +35
29JAN26 14.50 C 0.00 0.00 0.00 0.17 +0.07 51 0 125 0
29JAN26 15.00 C 0.13 0.15 0.13 0.11 +0.05 51 29 200 +28
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.03 52 0 56 0
29JAN26 16.00 C 0.05 0.07 0.05 0.04 +0.02 51 7 7 +7
29JAN26 16.50 C 0.04 0.04 0.04 0.03 +0.02 53 5 93 +5
26FEB26 7.50 C 0.00 0.00 0.00 5.16 +0.34 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.98 +0.49 75 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.76 +0.44 77 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.43 +0.35 37 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.27 +0.46 70 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.91 +0.44 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.72 +0.42 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.51 +0.48 56 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.18 +0.33 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.05 +0.41 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.75 +0.38 42 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.36 +0.37 47 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 1.96 +0.38 47 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.57 +0.27 45 0 266 0
26FEB26 12.00 C 0.99 0.99 0.99 1.29 +0.25 47 15 332 +15
26FEB26 12.50 C 0.82 1.01 0.82 1.02 +0.20 47 8 356 +5
26FEB26 13.00 C 0.78 0.78 0.78 0.82 +0.19 48 5 55 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.64 +0.16 48 0 77 0
26FEB26 14.00 C 0.39 0.39 0.39 0.48 +0.12 48 1 26 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.36 +0.10 48 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.27 +0.08 48 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.19 +0.05 48 0 29 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 +0.04 48 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 9.74 +0.33 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.70 +0.47 149 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.56 +0.43 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.55 +0.43 165 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.42 +0.51 149 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.30 +0.50 134 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.21 +0.45 137 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.07 +0.43 94 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.97 +0.34 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.87 +0.36 84 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.85 +0.40 141 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.71 +0.45 121 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.57 +0.32 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.47 +0.33 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.39 +0.48 101 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.24 +0.38 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.23 +0.48 116 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.11 +0.50 105 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.02 +0.50 107 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.87 +0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.78 +0.44 72 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.72 +0.49 100 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.39 +0.42 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.27 +0.55 105 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.99 +0.52 91 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.71 +0.42 75 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.41 +0.42 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.21 +0.40 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.00 +0.46 75 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.76 +0.48 73 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.50 +0.38 67 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.26 +0.44 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.98 +0.48 54 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.76 +0.44 58 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.48 +0.40 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.27 +0.46 52 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.03 +0.46 50 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.74 +0.37 40 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 3.51 +0.44 41 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.27 +0.35 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.09 +0.36 44 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.94 +0.38 49 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 2.47 +0.35 44 0 15 0
30MAR26 11.00 C 1.85 1.85 1.85 2.13 +0.32 46 9 70 0
30MAR26 11.50 C 0.00 0.00 0.00 1.81 +0.28 46 0 53 0
30MAR26 12.00 C 1.50 1.50 1.50 1.54 +0.26 47 5 170 0
30MAR26 12.50 C 1.07 1.07 1.07 1.28 +0.22 47 1 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.22 49 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.90 +0.19 49 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.73 +0.16 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 +0.14 48 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.47 +0.11 48 0 61 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 +0.10 48 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.30 +0.08 48 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 +0.07 48 0 6 0
29APR26 8.75 C 0.00 0.00 0.00 4.03 +0.37 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.75 +0.29 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 +0.40 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.36 +0.28 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.17 +0.35 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.06 +0.46 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.60 +0.30 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.27 +0.32 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.98 +0.22 46 0 0 0
29APR26 12.00 C 1.69 1.69 1.69 1.72 +0.28 47 15 15 +15
29APR26 12.50 C 1.26 1.26 1.24 1.49 +0.26 48 3 3 +3
29APR26 13.00 C 0.00 0.00 0.00 1.27 +0.22 48 0 0 0
29APR26 13.50 C 1.02 1.02 1.02 1.11 +0.21 49 15 15 +15
29APR26 14.00 C 0.00 0.00 0.00 0.94 +0.19 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.79 +0.17 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 +0.15 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.55 +0.13 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.45 +0.10 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.38 +0.10 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 9.01 +0.36 77 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.88 +0.37 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.85 +0.40 90 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.71 +0.40 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.58 +0.33 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.49 +0.35 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.39 +0.39 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.30 +0.37 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.23 +0.44 70 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.11 +0.47 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.02 +0.39 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.91 +0.40 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.81 +0.35 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.72 +0.40 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.46 +0.44 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.27 +0.47 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.99 +0.39 50 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.74 +0.42 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.49 +0.38 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.21 +0.38 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.03 +0.41 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.78 +0.42 45 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.54 +0.42 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.32 +0.39 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.07 +0.39 43 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.86 +0.40 45 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.61 +0.36 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 +0.36 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.18 +0.36 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 +0.34 42 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 3.77 +0.34 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 +0.35 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 +0.32 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.21 +0.34 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 +0.32 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 2.56 +0.32 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 +0.27 45 0 15 0
29JUN26 12.00 C 2.00 2.00 2.00 2.03 +0.28 46 2 131 +2
29JUN26 12.50 C 0.00 0.00 0.00 1.76 +0.24 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.56 +0.21 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.38 +0.20 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.22 +0.18 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 1.09 +0.19 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 +0.18 47 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.16 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.72 +0.15 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 +0.13 47 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 8.02 +0.39 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.91 +0.39 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.81 +0.35 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.72 +0.40 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.46 +0.40 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.27 +0.42 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.99 +0.38 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.77 +0.41 50 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.52 +0.39 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.28 +0.44 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.05 +0.41 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.82 +0.38 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.59 +0.36 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.35 +0.40 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 +0.37 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.94 +0.31 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.72 +0.33 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 +0.34 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.33 +0.33 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.12 +0.31 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.32 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.77 +0.31 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.32 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 +0.29 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 +0.29 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.27 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 +0.29 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.22 46 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 +0.25 46 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.91 +0.23 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.20 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 +0.21 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 +0.21 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 +0.21 48 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.20 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.18 48 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 +0.18 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.03 +0.32 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.84 +0.31 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 +0.30 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.47 +0.31 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.30 +0.31 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.31 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 +0.29 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 +0.27 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.63 +0.28 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.35 +0.27 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 +0.26 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 +0.23 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.62 +0.21 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 +0.18 45 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.20 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.18 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.17 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 +0.19 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 +0.18 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 +0.20 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 +0.19 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.17 48 0 0 0
TOTAL CALL 391 12,648 +282
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 438 0
29JAN26 8.50 P 0.01 0.01 0.01 0.01 0.00 67 2 535 0
29JAN26 8.75 P 0.01 0.01 0.01 0.01 0.00 63 2 87 -2
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 137 0
29JAN26 9.75 P 0.03 0.03 0.03 0.02 -0.02 52 5 598 +5
29JAN26 10.00 P 0.04 0.05 0.04 0.03 -0.03 51 6 1,636 -4
29JAN26 10.50 P 0.10 0.10 0.07 0.06 -0.04 50 145 806 -54
29JAN26 11.00 P 0.20 0.20 0.12 0.12 -0.08 49 40 380 +20
29JAN26 11.50 P 0.33 0.34 0.21 0.23 -0.13 49 175 193 -19
29JAN26 12.00 P 0.55 0.57 0.40 0.38 -0.18 49 36 152 +30
29JAN26 12.50 P 0.88 0.88 0.67 0.62 -0.24 51 166 220 +148
29JAN26 13.00 P 0.00 0.00 0.00 0.91 -0.29 52 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 1.25 -0.28 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.63 -0.38 54 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.05 -0.33 56 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.51 -0.35 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.99 -0.35 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.48 -0.35 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.89 -0.44 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.02 44 0 31 0
26FEB26 9.00 P 0.04 0.04 0.04 0.02 -0.02 46 4 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 -0.03 48 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 60 0
26FEB26 9.75 P 0.09 0.09 0.09 0.08 -0.04 49 15 184 -6
26FEB26 10.00 P 0.12 0.12 0.12 0.09 -0.06 46 100 730 +72
26FEB26 10.50 P 0.22 0.22 0.16 0.16 -0.09 46 35 349 0
26FEB26 11.00 P 0.33 0.33 0.28 0.27 -0.12 47 61 445 -1
26FEB26 11.50 P 0.56 0.56 0.51 0.41 -0.15 47 70 543 +55
26FEB26 12.00 P 0.00 0.00 0.00 0.60 -0.20 47 0 292 0
26FEB26 12.50 P 0.87 0.87 0.87 0.85 -0.23 48 1 280 0
26FEB26 13.00 P 1.18 1.18 1.18 1.14 -0.26 49 15 17 +2
26FEB26 13.50 P 0.00 0.00 0.00 1.47 -0.30 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.83 -0.31 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.22 -0.36 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.64 -0.40 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.09 -0.37 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.52 -0.41 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.98 -0.44 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 27 0
30MAR26 8.00 P 0.03 0.03 0.03 0.02 -0.01 47 5 50 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.02 48 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.03 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.04 47 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 -0.05 48 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 -0.06 47 0 331 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 52 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 -0.10 47 0 52 0
30MAR26 11.00 P 0.00 0.00 0.00 0.43 -0.13 47 0 54 0
30MAR26 11.50 P 0.67 0.67 0.67 0.60 -0.16 47 2 46 -2
30MAR26 12.00 P 0.97 1.00 0.97 0.82 -0.18 47 50 96 +50
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.20 48 0 23 0
30MAR26 13.00 P 0.00 0.00 0.00 1.37 -0.25 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 1.69 -0.29 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 -0.32 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 -0.35 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.80 -0.36 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 -0.39 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.67 -0.41 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.13 -0.37 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.07 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 -0.08 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.42 -0.10 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.57 -0.13 47 0 0 0
29APR26 11.50 P 0.90 0.90 0.90 0.75 -0.17 47 15 15 +15
29APR26 12.00 P 0.98 0.98 0.98 0.97 -0.20 47 1 1 +1
29APR26 12.50 P 1.27 1.27 1.27 1.23 -0.23 47 15 15 +15
29APR26 13.00 P 0.00 0.00 0.00 1.52 -0.26 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.85 -0.28 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.21 -0.30 50 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 -0.33 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.96 -0.32 51 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.37 -0.33 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.79 -0.33 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.23 -0.36 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.03 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.02 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.04 47 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.03 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.05 47 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 -0.06 46 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.07 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 -0.08 46 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 -0.08 46 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 -0.10 46 0 126 0
29JUN26 11.00 P 0.92 0.92 0.79 0.79 -0.12 46 8 173 +8
29JUN26 11.50 P 1.03 1.03 1.03 1.00 -0.14 46 15 74 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.24 -0.17 47 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 1.51 -0.19 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.80 -0.22 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.12 -0.25 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.46 -0.27 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.82 -0.29 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 -0.29 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 -0.32 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 -0.34 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 -0.42 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.07 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 -0.08 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.10 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.14 -0.11 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.15 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 -0.17 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 -0.18 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.20 -0.19 47 0 45 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.21 48 0 30 0
29SEP26 14.00 P 3.06 3.06 3.06 2.85 -0.24 48 15 15 +15
29SEP26 14.50 P 0.00 0.00 0.00 3.21 -0.22 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.25 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 -0.30 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 -0.26 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 -0.27 50 0 0 0
30DEC26 8.00 P 0.37 0.37 0.37 0.38 -0.06 47 2 21 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.07 47 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.08 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.88 -0.08 47 0 0 0
30DEC26 10.00 P 1.00 1.00 1.00 0.98 -0.08 47 5 5 +5
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.10 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 -0.11 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 -0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.14 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.15 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.48 -0.16 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 -0.18 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.14 -0.18 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.49 -0.20 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 -0.23 49 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 -0.23 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 -0.24 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.25 50 0 0 0
TOTAL PUT 1,011 17,553 +375
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$ 5.21
29JAN26 4.10 C 0.00 0.00 0.00 1.12 +0.17 32 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.02 +0.14 27 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.93 +0.14 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 +0.15 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 +0.15 0 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.63 +0.11 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.56 +0.12 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.48 +0.13 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.41 +0.12 38 0 2 0
29JAN26 5.00 C 0.29 0.33 0.28 0.34 +0.10 38 64 165 +1
29JAN26 5.25 C 0.16 0.19 0.16 0.21 +0.08 39 1,024 1,837 +921
29JAN26 5.50 C 0.09 0.11 0.09 0.12 +0.06 40 60 917 +53
29JAN26 5.75 C 0.05 0.07 0.05 0.07 +0.04 42 114 449 -9
29JAN26 6.00 C 0.03 0.04 0.03 0.04 +0.03 43 65 852 +7
29JAN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 791 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,056 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.12 +0.16 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.03 +0.15 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.94 +0.13 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.85 +0.13 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.77 +0.14 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.71 +0.15 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.61 +0.10 34 0 0 0
26FEB26 4.80 C 0.52 0.52 0.52 0.55 +0.11 36 2 2 +2
26FEB26 4.90 C 0.00 0.00 0.00 0.50 +0.13 39 0 0 0
26FEB26 5.00 C 0.40 0.40 0.40 0.42 +0.09 36 4 30 0
26FEB26 5.25 C 0.26 0.28 0.26 0.29 +0.07 36 60 332 0
26FEB26 5.50 C 0.18 0.19 0.18 0.21 +0.07 39 7 227 +1
26FEB26 5.75 C 0.12 0.14 0.12 0.13 +0.04 38 17 471 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 487 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 +0.02 38 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.04 +0.17 47 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.94 +0.12 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.84 +0.12 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.44 +0.11 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.34 +0.11 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.25 +0.13 30 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 +0.11 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 +0.09 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.99 +0.13 34 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 +0.09 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.84 +0.10 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 +0.09 36 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 +0.10 37 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 +0.08 37 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.09 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 +0.11 39 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 +0.08 39 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 +0.08 40 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.23 +0.07 40 0 164 0
30MAR26 6.00 C 0.15 0.15 0.15 0.17 +0.06 41 8 262 0
30MAR26 6.25 C 0.13 0.13 0.13 0.12 +0.04 40 1 124 +1
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 262 0
30MAR26 6.75 C 0.09 0.09 0.09 0.06 +0.02 41 3 246 +3
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29APR26 4.10 C 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.11 +0.10 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 +0.10 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.96 +0.08 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 +0.10 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.82 +0.09 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 +0.09 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.64 +0.09 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 +0.07 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.98 +0.10 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.89 +0.14 39 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.79 +0.11 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.71 +0.12 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.54 +0.11 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.46 +0.11 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.36 +0.08 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 +0.11 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 +0.10 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 +0.09 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.11 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.10 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 +0.09 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.89 +0.09 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.83 +0.08 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 +0.08 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 +0.10 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.62 +0.08 41 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.52 +0.07 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.44 +0.07 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 +0.08 43 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.07 43 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 +0.05 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.05 43 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 +0.04 43 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.02 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.02 43 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.41 +0.07 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 +0.09 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.10 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 +0.09 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 +0.10 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 +0.10 42 0 0 0
29SEP26 4.70 C 1.11 1.11 1.11 1.06 +0.09 42 5 5 +5
29SEP26 4.80 C 0.00 0.00 0.00 1.01 +0.06 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.08 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 +0.08 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 +0.08 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
29SEP26 6.00 C 0.57 0.57 0.57 0.56 +0.08 44 32 62 +32
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.07 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 +0.06 44 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.06 44 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.05 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 74 0
29SEP26 8.25 C 0.23 0.23 0.23 0.15 +0.02 44 1 2 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.54 +0.07 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.48 +0.09 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 +0.08 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 +0.08 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 +0.09 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 +0.09 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.21 +0.09 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 +0.08 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 +0.08 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.08 44 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 +0.08 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 +0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.06 44 0 3 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 +0.09 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.09 46 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 +0.09 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.08 46 0 9 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.07 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.07 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
TOTAL CALL 1,467 19,208 +1,018
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 44 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 44 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 42 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 108 0
29JAN26 4.80 P 0.08 0.08 0.07 0.07 -0.02 40 2 147 +2
29JAN26 4.90 P 0.09 0.09 0.09 0.10 -0.02 41 30 418 0
29JAN26 5.00 P 0.13 0.13 0.13 0.13 -0.03 40 1 582 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.25 -0.06 41 0 559 0
29JAN26 5.50 P 0.43 0.43 0.41 0.41 -0.10 42 58 877 +42
29JAN26 5.75 P 0.65 0.65 0.65 0.61 -0.13 44 50 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.84 -0.14 49 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.13 56 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.33 -0.14 64 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.59 -0.14 75 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.84 -0.14 82 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.08 -0.12 85 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.33 -0.15 92 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.61 -0.09 109 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.86 -0.09 116 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.08 -0.16 109 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.33 -0.12 114 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.58 -0.16 120 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.85 -0.10 133 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 41 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 41 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.01 41 0 101 0
26FEB26 4.40 P 0.05 0.05 0.04 0.05 -0.01 40 40 49 +11
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 320 0
26FEB26 4.60 P 0.09 0.09 0.09 0.08 -0.02 38 150 217 -50
26FEB26 4.70 P 0.11 0.11 0.11 0.11 -0.02 39 183 235 +7
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.04 38 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 -0.04 39 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 634 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 -0.07 39 0 152 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 -0.09 39 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 -0.11 41 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 -0.13 41 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 -0.15 45 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 -0.14 49 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.59 -0.14 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.84 -0.14 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.09 -0.15 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.33 -0.15 67 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.61 -0.09 79 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.86 -0.09 83 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.08 -0.16 79 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 41 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 41 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
30MAR26 4.50 P 0.12 0.12 0.12 0.12 -0.02 40 55 90 +55
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.02 41 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.02 40 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.03 40 0 242 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 -0.04 40 0 36 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 861 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 -0.06 41 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 -0.07 42 0 892 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 -0.09 42 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.12 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.12 44 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.10 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.61 -0.14 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.86 -0.12 53 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.10 -0.14 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.12 61 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 -0.11 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.12 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 -0.16 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.34 -0.14 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.59 -0.15 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.85 -0.10 80 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.09 -0.11 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.33 -0.14 80 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29APR26 4.60 P 0.20 0.20 0.20 0.20 -0.02 41 15 15 +15
29APR26 4.70 P 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 -0.03 41 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.64 -0.07 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 -0.09 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 -0.10 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.12 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.41 -0.13 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.13 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 -0.11 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.12 52 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.01 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.02 43 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.03 42 0 11 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.03 42 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.04 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.04 42 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.04 43 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 -0.06 43 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.07 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.09 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.10 45 0 31 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 -0.11 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.11 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.11 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.11 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.10 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 -0.09 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 -0.10 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.11 -0.13 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.35 -0.13 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 -0.14 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.85 -0.10 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.09 -0.11 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.33 -0.14 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.01 44 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29SEP26 4.30 P 0.32 0.32 0.32 0.33 -0.01 45 20 110 +20
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.02 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.02 44 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.02 44 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.03 44 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.04 44 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.05 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.06 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 -0.06 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.08 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.07 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 -0.09 46 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.10 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.10 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.10 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.10 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.09 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.09 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 -0.08 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 -0.09 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 -0.10 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 -0.08 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.09 -0.11 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.35 -0.12 55 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.01 45 0 68 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.01 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 0.00 46 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.02 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.02 46 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.03 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.03 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 -0.03 46 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.04 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.05 46 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 -0.06 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 -0.06 48 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 -0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.08 49 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.07 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.08 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 -0.08 51 0 0 0
TOTAL PUT 604 20,592 +103
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$ 53.90
29JAN26 41.00 C 0.00 0.00 0.00 13.06 +0.72 51 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.19 +0.84 59 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.05 +0.70 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.07 +0.71 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.97 +0.61 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.08 +0.71 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.97 +0.59 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.10 +0.72 27 0 80 0
29JAN26 49.00 C 0.00 0.00 0.00 5.12 +0.70 24 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.18 +0.70 22 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 2.00 +0.50 18 0 294 0
29JAN26 55.00 C 0.61 0.75 0.61 0.68 +0.24 18 16 608 +8
29JAN26 57.50 C 0.14 0.14 0.14 0.14 +0.07 18 5 743 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 225 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.09 +0.74 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.19 +0.66 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.08 +0.63 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.08 +0.54 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.09 +0.68 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.28 +0.72 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.15 +0.57 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.32 +0.79 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.20 +0.63 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.30 +0.55 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.37 +0.47 16 0 322 0
26FEB26 55.00 C 1.04 1.10 1.04 1.10 +0.28 17 16 299 +15
26FEB26 57.50 C 0.43 0.49 0.43 0.43 +0.18 18 24 51 +4
26FEB26 60.00 C 0.00 0.00 0.00 0.13 +0.07 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 +0.01 18 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 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.04 +0.72 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.05 +0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.06 +0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.43 +1.11 66 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.15 +0.83 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.44 +1.11 59 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.06 +0.73 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.17 +0.78 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.06 +0.72 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.08 +0.73 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.07 +0.68 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.07 +0.70 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 13.09 +0.71 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.19 +0.66 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.12 +0.67 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.15 +0.61 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.17 +0.66 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.28 +0.71 16 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.26 +0.65 11 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 6.32 +0.60 14 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.51 +0.66 17 0 5 0
30MAR26 50.00 C 4.65 4.65 4.65 4.60 +0.54 16 15 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.86 +0.47 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.59 +0.28 18 0 268 0
30MAR26 57.50 C 0.84 0.85 0.84 0.83 +0.24 18 4 155 +3
30MAR26 60.00 C 0.00 0.00 0.00 0.37 +0.14 18 0 289 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.06 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 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 0.00 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.19 - 0 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 11.21 +0.71 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.26 +0.63 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.30 +0.62 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.35 +0.61 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.43 +0.58 14 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.50 +0.49 14 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.69 +0.46 16 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.92 +0.43 17 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.25 +0.34 17 0 0 0
29APR26 55.00 C 1.98 1.98 1.98 1.98 +0.24 18 1 1 +1
29APR26 57.50 C 0.00 0.00 0.00 1.18 +0.18 19 0 0 0
29APR26 60.00 C 0.71 0.71 0.71 0.61 +0.10 19 45 45 +45
29APR26 62.50 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.44 +0.98 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.11 +0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.17 +0.74 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.14 +0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.20 +0.28 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.26 +0.32 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.25 +0.69 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.37 +0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.32 +0.64 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.40 +0.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.45 +0.59 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.53 +0.55 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.67 +0.54 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.84 +0.53 15 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.04 +0.51 16 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.28 +0.49 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.57 +0.48 18 0 1,286 0
29JUN26 52.50 C 0.00 0.00 0.00 4.12 +0.55 19 0 1,828 0
29JUN26 55.00 C 2.63 2.63 2.63 2.74 +0.35 19 1 152 0
29JUN26 57.50 C 1.70 1.70 1.70 1.80 +0.20 19 1 84 +1
29JUN26 60.00 C 1.23 1.23 1.23 1.16 +0.18 19 30 53 +16
29JUN26 62.50 C 0.00 0.00 0.00 0.72 +0.15 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.42 +0.10 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 +0.06 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.39 +0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.40 +0.40 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.50 +0.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.53 +0.44 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.68 +0.53 12 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.84 +0.51 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.04 +0.52 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.27 +0.50 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.52 +0.47 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.83 +0.47 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.17 +0.45 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.70 +0.41 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.49 +0.34 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.53 +0.26 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 +0.14 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.32 +0.20 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.90 +0.16 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 +0.11 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 +0.08 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 +0.05 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.62 +0.47 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.78 +0.49 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.97 +0.47 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.19 +0.47 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.44 +0.45 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.71 +0.44 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.02 +0.41 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.35 +0.39 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.73 +0.37 18 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 5.48 +0.49 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 +0.28 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.13 +0.22 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 +0.08 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.83 +0.14 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.33 +0.11 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 +0.08 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
TOTAL CALL 158 7,932 +98
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 19 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 95 0
29JAN26 52.50 P 0.00 0.00 0.00 0.45 -0.16 17 0 176 0
29JAN26 55.00 P 1.64 1.64 1.52 1.60 -0.45 17 64 287 +53
29JAN26 57.50 P 0.00 0.00 0.00 3.60 -0.66 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 6.10 -0.59 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.60 -0.58 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.10 -0.58 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.60 -0.58 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.10 -0.58 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.60 -0.58 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.10 -0.58 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.60 -0.58 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 0.00 17 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 0.00 18 0 110 0
26FEB26 50.00 P 0.26 0.26 0.26 0.23 -0.02 17 1 229 0
26FEB26 52.50 P 0.75 0.75 0.75 0.78 -0.14 17 1 159 0
26FEB26 55.00 P 0.00 0.00 0.00 2.00 -0.32 17 0 97 0
26FEB26 57.50 P 0.00 0.00 0.00 3.87 -0.52 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 6.29 -0.46 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 8.60 -0.83 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.33 -0.35 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.60 -0.58 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.10 -0.58 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.60 -0.58 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.33 -0.35 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.81 -0.42 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 43 0
30MAR26 45.00 P 0.11 0.11 0.11 0.04 +0.01 19 15 24 +10
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 0.00 18 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 0.00 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.03 18 0 146 0
30MAR26 52.50 P 0.00 0.00 0.00 1.19 -0.12 18 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.44 -0.23 19 0 25 0
30MAR26 57.50 P 4.28 4.28 4.28 4.20 -0.38 20 15 45 +15
30MAR26 60.00 P 0.00 0.00 0.00 6.29 -0.61 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.60 -0.83 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.33 -0.38 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.87 -0.31 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.10 -0.61 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.60 -0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.36 -0.32 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.81 -0.42 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.49 -0.10 19 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.70 -0.13 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.47 -0.24 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.71 -0.36 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 4.42 -0.44 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.47 -0.55 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.70 -0.73 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.33 -0.38 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.87 -0.31 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.10 -0.61 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.60 -0.58 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.36 -0.32 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.81 -0.42 45 0 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 24 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 0.00 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.03 19 0 5 0
29JUN26 48.00 P 0.70 0.70 0.70 0.65 -0.05 19 3 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.14 -0.08 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 2.02 -0.16 20 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.28 -0.22 20 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 4.88 -0.32 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.80 -0.43 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.94 -0.58 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.33 -0.38 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.87 -0.31 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.10 -0.62 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.60 -0.58 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.36 -0.32 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.81 -0.42 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.04 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.79 -0.05 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.01 -0.06 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 -0.09 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.55 -0.09 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.88 -0.11 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.90 -0.15 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.23 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.73 -0.29 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.52 -0.35 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.52 -0.41 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.70 -0.48 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.06 -0.55 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.37 -0.65 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.66 -0.72 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.36 -0.37 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.81 -0.42 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 -0.06 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.50 -0.06 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.08 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.83 -0.10 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.04 -0.12 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.27 -0.14 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.55 -0.15 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.85 -0.18 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.20 -0.20 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.24 -0.25 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.53 -0.30 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.05 -0.37 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.79 -0.43 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 -0.47 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.85 -0.51 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.14 -0.55 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.53 -0.64 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.82 -0.56 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.36 -0.37 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.81 -0.42 29 0 0 0
TOTAL PUT 99 3,713 +78
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$ 81.90
29JAN26 57.50 C 0.00 0.00 0.00 25.21 +2.10 94 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.04 +1.34 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.55 +1.34 34 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.90 +1.18 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.45 +0.82 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.45 +1.67 44 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.96 +1.30 36 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 7.30 +1.10 24 0 45 0
29JAN26 77.50 C 4.98 5.64 4.98 5.26 +1.12 26 175 441 +13
29JAN26 80.00 C 2.63 3.48 2.63 3.48 +0.84 26 35 1,590 +25
29JAN26 82.50 C 1.87 2.40 1.87 2.16 +0.60 26 151 1,331 +23
29JAN26 85.00 C 1.05 1.35 1.05 1.25 +0.38 26 710 1,357 +333
29JAN26 87.50 C 0.61 0.80 0.61 0.67 +0.24 27 628 802 -60
29JAN26 90.00 C 0.33 0.45 0.33 0.32 +0.13 27 113 746 +94
29JAN26 92.50 C 0.20 0.23 0.20 0.14 +0.06 27 41 3,133 +5
29JAN26 95.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.21 +2.01 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.19 +1.34 28 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.64 +1.36 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.15 +1.32 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.71 +1.08 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.45 +1.11 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.00 +1.09 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.33 +1.32 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.20 +1.08 26 0 1,400 0
26FEB26 80.00 C 4.34 4.34 4.34 4.56 +0.85 26 18 446 +18
26FEB26 82.50 C 0.00 0.00 0.00 3.29 +0.70 26 0 583 0
26FEB26 85.00 C 2.16 2.46 2.16 2.30 +0.50 27 13 425 0
26FEB26 87.50 C 1.58 1.58 1.58 1.56 +0.37 27 3 321 0
26FEB26 90.00 C 1.21 1.21 1.20 1.00 +0.27 27 42 271 +42
26FEB26 92.50 C 0.70 0.76 0.70 0.61 +0.17 27 35 36 +4
26FEB26 95.00 C 0.56 0.57 0.56 0.36 +0.11 26 66 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.21 +0.07 27 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.80 +1.34 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.60 +1.15 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.21 +1.69 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.08 +2.23 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.98 +1.30 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.61 +0.99 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.42 +1.76 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.74 +1.15 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.42 +1.74 32 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.10 +1.16 28 0 2 0
30MAR26 77.50 C 7.23 7.27 7.23 7.51 +1.05 29 46 326 +17
30MAR26 80.00 C 5.43 5.77 5.43 5.98 +0.88 29 90 520 +60
30MAR26 82.50 C 0.00 0.00 0.00 4.74 +0.70 29 0 555 0
30MAR26 85.00 C 0.00 0.00 0.00 3.75 +0.59 30 0 1,538 0
30MAR26 87.50 C 2.72 2.84 2.70 2.90 +0.50 30 32 1,321 +32
30MAR26 90.00 C 2.43 2.43 2.34 2.18 +0.41 30 13 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.61 +0.33 30 0 226 0
30MAR26 95.00 C 1.50 1.50 1.50 1.17 +0.25 30 90 317 +90
30MAR26 97.50 C 1.20 1.20 1.20 0.84 +0.19 30 22 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.59 +0.14 30 0 293 0
30MAR26 102.50 C 0.67 0.67 0.67 0.41 +0.10 30 30 137 +21
30MAR26 105.00 C 0.00 0.00 0.00 0.28 +0.07 29 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 31 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 25.21 +1.69 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.08 +2.23 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.98 +0.79 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.61 +0.99 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.42 +0.56 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.49 +0.81 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.42 +0.76 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.67 +0.42 27 0 0 0
29APR26 77.50 C 8.53 8.53 8.53 8.31 +0.63 29 30 30 +30
29APR26 80.00 C 6.33 6.33 6.33 6.87 +0.89 29 60 60 +60
29APR26 82.50 C 0.00 0.00 0.00 5.64 +0.76 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 4.60 +0.58 30 0 14 0
29APR26 87.50 C 0.00 0.00 0.00 3.76 +0.54 30 0 2 0
29APR26 90.00 C 3.01 3.09 3.01 2.97 +0.45 30 52 52 +52
29APR26 92.50 C 0.00 0.00 0.00 2.32 +0.37 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.80 +0.31 30 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 1.38 +0.25 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.05 +0.20 30 0 5 0
29APR26 102.50 C 1.15 1.15 1.15 0.79 +0.16 30 5 5 +5
29JUN26 57.50 C 0.00 0.00 0.00 25.21 +1.57 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.08 +1.41 34 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.58 +1.39 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.80 +1.15 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.78 +0.92 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.19 +1.37 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.10 +0.98 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.12 +0.95 31 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 9.22 +0.58 30 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.70 +0.71 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.68 +0.77 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.67 +0.67 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.77 +0.54 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.04 +0.51 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.32 +0.40 30 0 237 0
29JUN26 95.00 C 0.00 0.00 0.00 2.72 +0.34 30 0 137 0
29JUN26 97.50 C 0.00 0.00 0.00 2.24 +0.31 30 0 26 0
29JUN26 100.00 C 0.00 0.00 0.00 1.80 +0.23 30 0 2,449 0
29JUN26 102.50 C 1.77 1.77 1.77 1.47 +0.26 30 3 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.18 +0.20 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 +0.15 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.73 +0.11 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 +0.09 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.06 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.21 +1.57 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.11 +1.32 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.68 +1.18 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.75 +1.13 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.96 +1.12 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.28 +0.63 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.68 +0.97 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.25 +0.97 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.91 +0.88 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.67 +0.83 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 8.58 +0.78 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.53 +0.69 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.66 +0.68 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.80 +0.58 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.11 +0.56 31 0 563 0
29SEP26 95.00 C 4.49 4.49 4.49 4.50 +0.48 31 30 101 0
29SEP26 97.50 C 3.97 3.97 3.97 3.99 +0.43 31 30 59 +29
29SEP26 100.00 C 3.52 3.52 3.52 3.53 +0.41 32 30 35 +5
29SEP26 102.50 C 0.00 0.00 0.00 3.08 +0.39 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.66 +0.42 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.30 +0.37 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.93 +0.30 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.64 +0.23 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 +0.22 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.21 +0.19 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 +0.17 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.67 +1.53 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.53 +1.32 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.50 +1.16 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.72 +1.12 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.15 +1.20 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.43 +1.06 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.93 +0.98 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.52 +0.95 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.24 +0.89 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.02 +0.85 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.93 +0.79 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.90 +0.75 30 0 122 0
30DEC26 87.50 C 7.60 7.60 7.60 7.99 +0.70 30 8 8 +8
30DEC26 90.00 C 0.00 0.00 0.00 7.14 +0.68 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.37 +0.59 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.69 +0.56 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.11 +0.48 30 0 0 0
30DEC26 100.00 C 4.40 4.40 4.40 4.62 +0.44 30 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 4.16 +0.51 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.74 +0.42 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.32 +0.42 31 0 3 0
TOTAL CALL 2,602 35,525 +907
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 43 207 207 +207
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.11 -0.07 27 0 521 0
29JAN26 75.00 P 0.37 0.37 0.34 0.30 -0.17 26 9 706 +7
29JAN26 77.50 P 0.89 0.89 0.70 0.74 -0.33 27 84 834 +13
29JAN26 80.00 P 1.66 1.66 1.37 1.48 -0.57 26 604 2,117 -42
29JAN26 82.50 P 2.92 2.92 2.65 2.65 -0.82 27 109 1,450 -7
29JAN26 85.00 P 4.51 4.63 4.49 4.23 -1.06 27 105 610 +75
29JAN26 87.50 P 0.00 0.00 0.00 6.28 -1.15 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.53 -0.99 32 0 183 0
29JAN26 92.50 P 0.00 0.00 0.00 10.89 -1.42 35 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.10 -1.35 0 0 3 0
29JAN26 97.50 P 0.00 0.00 0.00 15.80 -1.15 43 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.29 -1.74 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.80 -1.15 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.30 -1.87 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.74 -1.21 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.27 -1.19 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.78 -1.88 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.32 -1.44 73 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 -0.01 27 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 35 0
26FEB26 70.00 P 0.00 0.00 0.00 0.21 -0.09 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.45 -0.16 27 0 102 0
26FEB26 75.00 P 0.93 0.93 0.93 0.85 -0.29 27 2 485 0
26FEB26 77.50 P 1.39 1.47 1.39 1.45 -0.46 26 4 1,403 0
26FEB26 80.00 P 0.00 0.00 0.00 2.36 -0.64 26 0 673 0
26FEB26 82.50 P 3.83 3.83 3.83 3.57 -0.81 26 27 372 0
26FEB26 85.00 P 0.00 0.00 0.00 5.11 -0.95 27 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 6.98 -1.01 28 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 8.59 -1.57 24 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.24 -1.24 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.61 -0.88 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.09 -0.86 37 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.36 -1.67 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.81 -1.14 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.30 -1.88 42 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.37 -0.87 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 110 0
30MAR26 65.00 P 0.30 0.30 0.29 0.23 -0.06 30 90 748 +60
30MAR26 67.50 P 0.00 0.00 0.00 0.43 -0.10 30 0 408 0
30MAR26 70.00 P 0.75 0.75 0.75 0.74 -0.16 30 4 259 +4
30MAR26 72.50 P 0.00 0.00 0.00 1.14 -0.28 29 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.74 -0.39 29 0 837 0
30MAR26 77.50 P 2.60 2.65 2.50 2.53 -0.53 29 242 940 -99
30MAR26 80.00 P 3.76 3.76 3.65 3.54 -0.65 29 25 7,357 +19
30MAR26 82.50 P 5.04 5.04 4.88 4.83 -0.78 30 37 1,413 0
30MAR26 85.00 P 0.00 0.00 0.00 6.31 -0.89 30 0 4,558 0
30MAR26 87.50 P 0.00 0.00 0.00 8.06 -0.81 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.97 -0.52 32 0 1,076 0
30MAR26 92.50 P 0.00 0.00 0.00 11.90 -1.18 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.83 -1.15 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.44 -0.65 35 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.53 -1.59 33 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 21.28 -0.68 39 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.80 -1.38 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.37 -1.39 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.94 -1.05 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.78 -1.88 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.32 -1.94 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.62 -0.33 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.03 -0.70 61 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.65 -1.51 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.30 -2.23 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.60 -1.67 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.25 -0.07 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.74 -0.14 30 0 0 0
29APR26 70.00 P 1.15 1.15 1.15 1.10 -0.23 29 5 5 +5
29APR26 72.50 P 0.00 0.00 0.00 1.61 -0.30 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 2.28 -0.41 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 3.15 -0.50 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 4.22 -0.60 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 5.51 -0.70 30 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 6.97 -0.83 30 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.23 -1.26 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.98 -1.14 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.92 -1.16 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 14.38 -0.77 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.52 -1.43 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.06 -1.24 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.44 -1.11 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 -0.07 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 -0.10 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 -0.14 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.08 -0.14 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.50 -0.21 30 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.06 -0.28 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.77 -0.39 29 0 170 0
29JUN26 75.00 P 3.80 3.80 3.80 3.64 -0.47 30 200 2,148 -18
29JUN26 77.50 P 0.00 0.00 0.00 4.69 -0.49 30 0 168 0
29JUN26 80.00 P 0.00 0.00 0.00 5.89 -0.58 30 0 346 0
29JUN26 82.50 P 0.00 0.00 0.00 7.20 -0.72 30 0 304 0
29JUN26 85.00 P 8.90 8.90 8.82 8.71 -0.81 30 31 588 -1
29JUN26 87.50 P 10.38 10.45 10.38 10.37 -0.61 30 60 420 +60
29JUN26 90.00 P 0.00 0.00 0.00 12.29 -0.46 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.09 -0.49 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.53 -1.17 29 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.00 -1.29 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.34 -0.62 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.57 -1.17 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.64 -0.82 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.18 -1.01 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.27 -0.77 35 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.52 -1.16 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.75 -1.69 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.62 -1.44 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.07 -1.12 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.76 -2.08 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.30 -2.23 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.91 -1.46 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.79 -0.10 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.13 -0.10 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.60 -0.14 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.12 -0.20 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.78 -0.20 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.54 -0.28 32 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.40 -0.36 32 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.43 -0.36 32 0 711 0
29SEP26 77.50 P 6.65 6.65 6.65 6.55 -0.46 32 30 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.79 -0.52 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.18 -0.56 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.63 -0.66 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.26 -0.68 33 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.92 -0.78 33 0 257 0
29SEP26 92.50 P 16.04 16.04 16.04 15.74 -0.76 33 1 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.59 -0.70 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.58 -0.91 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.59 -0.99 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.71 -1.02 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.87 -1.06 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.05 -0.91 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.35 -0.88 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.51 -1.31 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.00 -1.11 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.36 -1.07 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.07 -1.60 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 -0.09 31 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.62 -0.09 31 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.13 -0.16 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.75 -0.19 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.45 -0.26 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.28 -0.27 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 5.21 -0.35 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.25 -0.38 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.42 -0.44 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.66 -0.50 31 0 28 0
30DEC26 82.50 P 10.13 10.13 10.13 10.05 -0.55 31 1 131 +1
30DEC26 85.00 P 0.00 0.00 0.00 11.51 -0.61 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 -0.67 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.75 -0.71 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.51 -0.78 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.35 -0.80 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.25 -0.89 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.26 -0.91 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.29 -0.97 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.41 -1.01 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.58 -1.03 34 0 1 0
TOTAL PUT 1,877 48,768 +284
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$ 6.56
29JAN26 4.70 C 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 +0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.68 +0.12 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.08 +0.11 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.83 +0.11 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.59 +0.12 24 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.35 +0.10 18 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.16 +0.06 16 0 207 0
29JAN26 6.75 C 0.00 0.00 0.00 0.06 +0.03 17 0 172 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 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 57 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 1.88 +0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 +0.09 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 +0.12 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.34 +0.12 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 +0.11 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.85 +0.11 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.61 +0.10 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.39 +0.08 17 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.20 +0.05 14 0 291 0
26FEB26 6.75 C 0.00 0.00 0.00 0.10 +0.03 16 0 242 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.90 +0.07 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.81 +0.10 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 +0.08 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.61 +0.13 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 +0.12 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.11 +0.11 20 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 +0.12 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 +0.08 15 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 +0.08 18 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 +0.08 18 0 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 +0.05 18 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.02 18 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.92 +0.09 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.82 +0.11 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.72 +0.09 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.64 +0.14 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 +0.13 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.14 +0.13 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.89 +0.11 21 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.65 +0.10 17 0 0 0
29APR26 6.25 C 0.41 0.41 0.40 0.45 +0.08 17 60 60 +60
29APR26 6.50 C 0.27 0.27 0.27 0.29 +0.08 17 60 60 +60
29APR26 6.75 C 0.00 0.00 0.00 0.17 +0.05 17 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 +0.10 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.84 +0.11 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 +0.11 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.64 +0.11 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 +0.12 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 +0.10 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 +0.10 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 +0.08 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 +0.07 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 +0.05 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.03 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 16 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 16 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 +0.11 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 +0.12 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 +0.10 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 +0.11 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 +0.10 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 +0.09 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 +0.08 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 +0.07 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.05 18 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.04 18 0 100 0
29SEP26 7.00 C 0.25 0.25 0.25 0.23 +0.03 18 74 110 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.03 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.94 +0.11 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 +0.12 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 +0.10 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 +0.11 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 +0.11 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 +0.10 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 +0.07 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 +0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 17 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 194 4,578 +170
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29JAN26 6.25 P 0.04 0.04 0.04 0.03 -0.02 19 10 270 0
29JAN26 6.50 P 0.13 0.13 0.09 0.09 -0.06 17 68 533 +62
29JAN26 6.75 P 0.27 0.27 0.23 0.23 -0.10 16 100 834 +46
29JAN26 7.00 P 0.00 0.00 0.00 0.45 -0.11 19 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.45 -0.11 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.70 -0.10 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.95 -0.10 55 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.20 -0.11 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.45 -0.11 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.70 -0.11 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.95 -0.11 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 161 0
26FEB26 6.25 P 0.06 0.06 0.06 0.05 -0.03 16 10 32 -10
26FEB26 6.50 P 0.14 0.14 0.14 0.13 -0.06 16 16 134 +5
26FEB26 6.75 P 0.00 0.00 0.00 0.27 -0.08 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 -0.10 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.70 -0.11 20 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 -0.09 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.23 -0.08 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.45 -0.11 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.70 -0.11 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 -0.06 54 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.25 -0.06 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 -0.11 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.70 -0.11 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.00 -0.06 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 97 0
30MAR26 6.00 P 0.05 0.05 0.05 0.04 -0.01 18 180 1,160 +180
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.03 17 0 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.18 -0.05 17 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 -0.07 18 0 355 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.09 17 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.71 -0.10 19 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 -0.08 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 -0.11 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.70 -0.11 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 -0.06 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 -0.06 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.45 -0.11 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.70 -0.11 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.00 -0.07 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29APR26 6.00 P 0.07 0.07 0.07 0.06 -0.02 14 25 25 +25
29APR26 6.25 P 0.00 0.00 0.00 0.14 -0.03 15 0 0 0
29APR26 6.50 P 0.24 0.24 0.22 0.25 -0.05 14 55 67 +55
29APR26 6.75 P 0.00 0.00 0.00 0.41 -0.07 14 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 -0.08 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.81 -0.05 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.06 -0.04 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 270 0
29JUN26 5.75 P 0.07 0.07 0.07 0.06 -0.02 16 2 471 0
29JUN26 6.00 P 0.10 0.10 0.10 0.12 -0.03 17 10 246 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.19 -0.06 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.07 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.08 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.09 15 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 -0.10 13 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.06 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 -0.05 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 -0.04 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.03 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.06 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.08 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.07 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.09 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.08 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.09 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 -0.09 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.08 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 -0.06 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 95 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.05 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.07 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.08 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.09 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.09 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.09 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.10 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 -0.11 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.11 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.11 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 -0.11 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 -0.11 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 -0.11 21 0 0 0
TOTAL PUT 476 7,995 +373
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$ 13.48
29JAN26 8.75 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.50 +0.11 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.02 +0.13 16 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.57 +0.11 16 0 500 0
29JAN26 13.50 C 0.00 0.00 0.00 0.24 +0.07 16 0 1,005 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 592 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 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 48 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 4.25 +0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.04 +0.14 19 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.55 +0.16 17 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.10 +0.10 18 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.70 +0.07 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.39 +0.05 17 0 16 0
26FEB26 14.00 C 0.20 0.20 0.20 0.21 +0.03 18 28 128 +28
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
26FEB26 15.00 C 0.06 0.06 0.06 0.04 +0.01 19 5 5 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 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 5.75 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.56 +0.16 17 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.11 +0.08 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.75 +0.08 18 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 +0.05 19 0 197 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.57 +0.15 17 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.14 +0.08 18 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.79 +0.09 18 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 +0.03 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.28 +0.04 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.10 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.62 +0.09 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 +0.08 18 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.05 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.06 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 +0.04 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.05 +0.09 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 +0.08 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 +0.14 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 +0.14 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 +0.13 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 +0.13 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 +0.12 22 0 39 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.11 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.09 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 +0.08 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 +0.04 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 +0.09 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 +0.14 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.13 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.13 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.69 +0.12 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.16 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.10 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.08 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 +0.08 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 +0.07 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
TOTAL CALL 33 3,899 +33
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 0 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 52 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 348 0
29JAN26 13.50 P 0.26 0.26 0.23 0.21 -0.10 14 285 1,200 +285
29JAN26 14.00 P 0.00 0.00 0.00 0.58 -0.12 17 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.05 -0.13 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.55 -0.13 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.05 -0.13 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.55 -0.13 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.04 -0.14 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.55 -0.13 53 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.04 -0.14 55 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.55 -0.13 63 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 -0.14 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.04 18 0 75 0
26FEB26 13.00 P 0.16 0.16 0.16 0.17 -0.05 18 5 205 +5
26FEB26 13.50 P 0.00 0.00 0.00 0.37 -0.08 18 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.68 -0.09 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.09 -0.16 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.55 -0.13 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.06 -0.12 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.55 -0.13 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.04 -0.14 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.55 -0.13 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.04 -0.14 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.55 -0.13 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.05 -0.13 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 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 0.00 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.22 -0.05 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 -0.07 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 -0.09 20 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.01 -0.14 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.42 -0.06 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.87 -0.16 24 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.35 -0.11 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 -0.05 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 -0.03 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.86 -0.09 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.36 -0.09 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.85 -0.10 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 -0.06 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.74 -0.06 20 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.07 -0.12 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.47 -0.13 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.90 -0.13 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 -0.11 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.85 -0.14 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.35 -0.09 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.86 -0.11 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.36 -0.09 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.85 -0.13 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 -0.06 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 -0.11 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 -0.12 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.11 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.41 -0.14 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.14 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.37 -0.15 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 -0.15 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 -0.11 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 -0.13 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.14 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.05 23 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 -0.06 24 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.08 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 -0.09 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 -0.10 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.12 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.13 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 -0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.15 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 -0.15 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.15 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.05 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.06 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 -0.07 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.08 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 -0.11 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.11 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.13 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 -0.14 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.93 -0.14 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.41 -0.15 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 -0.15 29 0 0 0
TOTAL PUT 290 5,003 +290
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$ 143.80
02JAN26 97.50 C 0.00 0.00 0.00 46.30 +12.28 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 43.80 +12.28 0 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 41.30 +12.03 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 38.80 +12.28 0 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 36.30 +12.28 0 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 33.80 +12.28 0 0 0 -2
02JAN26 112.50 C 0.00 0.00 0.00 31.30 +12.28 0 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 28.80 +12.28 0 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 26.30 +12.28 0 0 0 0
02JAN26 120.00 C 18.00 18.31 18.00 23.80 +12.27 0 2 0 -34
02JAN26 122.50 C 20.00 20.00 20.00 21.30 +11.98 0 1 0 -226
02JAN26 125.00 C 0.00 0.00 0.00 18.80 +12.16 0 0 0 -686
02JAN26 127.50 C 10.91 14.59 10.91 16.30 +11.95 0 15 0 -312
02JAN26 130.00 C 5.00 13.75 5.00 13.80 +11.13 0 235 0 -1,043
02JAN26 132.50 C 2.50 10.67 2.50 11.30 +10.03 0 278 0 -1,441
02JAN26 135.00 C 0.67 8.60 0.67 8.80 +8.24 0 231 0 -530
02JAN26 137.50 C 0.55 5.50 0.55 6.30 +6.11 0 268 0 -45
02JAN26 140.00 C 0.90 3.82 0.57 3.80 +3.74 0 1,619 0 -71
02JAN26 142.50 C 0.22 1.68 0.18 1.30 +1.28 0 6,172 0 -15
02JAN26 145.00 C 0.10 0.66 0.01 0.00 -0.01 0 1,249 496 +496
02JAN26 147.50 C 0.06 0.22 0.01 0.00 -0.01 0 420 345 +345
02JAN26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 164 164 +164
02JAN26 152.50 C 0.02 0.02 0.01 0.00 -0.01 0 208 208 +208
02JAN26 155.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
09JAN26 97.50 C 46.23 46.59 46.07 46.36 +12.19 80 570 570 +570
09JAN26 100.00 C 0.00 0.00 0.00 43.86 +12.28 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 41.36 +12.09 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 38.86 +12.28 0 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 36.37 +12.28 70 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 33.87 +12.27 62 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 31.37 +12.25 55 0 0 0
09JAN26 115.00 C 27.64 27.64 27.64 28.87 +11.70 42 2 2 0
09JAN26 117.50 C 0.00 0.00 0.00 26.38 +12.12 53 0 0 0
09JAN26 120.00 C 19.72 19.72 19.72 23.90 +11.60 54 3 6 0
09JAN26 122.50 C 16.88 18.88 16.88 21.43 +11.39 54 15 28 -3
09JAN26 125.00 C 13.06 14.95 13.06 18.99 +11.03 53 5 272 0
09JAN26 127.50 C 15.58 15.58 14.55 16.60 +10.84 53 20 365 -10
09JAN26 130.00 C 5.19 13.88 5.19 14.29 +10.00 53 215 758 -44
09JAN26 132.50 C 7.00 12.00 7.00 12.08 +9.02 53 60 239 +16
09JAN26 135.00 C 3.95 9.81 3.95 9.72 +7.58 48 342 635 -116
09JAN26 137.50 C 3.74 8.49 3.74 7.89 +6.41 50 113 174 +1
09JAN26 140.00 C 1.70 6.30 1.70 6.26 +5.32 51 681 620 +372
09JAN26 142.50 C 2.08 5.05 1.84 4.85 +4.27 52 821 356 +68
09JAN26 145.00 C 1.37 3.89 1.37 3.66 +3.32 52 719 356 +356
09JAN26 147.50 C 1.10 2.80 1.10 2.69 +2.50 52 293 204 +204
09JAN26 150.00 C 0.60 2.14 0.60 1.95 +1.84 53 1,752 1,380 +1,380
09JAN26 152.50 C 0.77 1.59 0.77 1.37 +1.31 53 1,043 1,040 +1,040
09JAN26 155.00 C 0.41 1.11 0.41 0.97 - 54 836 794 -
29JAN26 80.00 C 63.71 63.71 63.42 63.99 +12.29 65 105 105 +105
29JAN26 82.50 C 0.00 0.00 0.00 61.49 +12.28 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 59.00 +12.29 55 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 56.51 +12.29 59 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 54.01 +12.28 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 51.52 +12.50 51 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 49.03 +12.28 51 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 46.54 +12.26 50 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 44.06 +11.53 51 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 41.58 +11.83 51 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 39.11 +11.48 50 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 36.66 +11.39 51 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 34.23 +11.34 51 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 31.82 +12.21 50 0 321 0
29JAN26 115.00 C 26.00 28.95 26.00 28.95 +10.75 0 106 5,446 -100
29JAN26 117.50 C 25.50 25.50 24.70 26.38 +10.91 0 13 1,104 -12
29JAN26 120.00 C 15.75 24.88 15.75 24.87 +11.02 50 41 3,405 -7
29JAN26 122.50 C 19.80 21.25 19.80 22.57 +11.02 49 7 4,059 -3
29JAN26 125.00 C 10.80 20.00 10.80 19.94 +9.64 43 181 7,557 -109
29JAN26 127.50 C 13.50 17.68 13.50 17.97 +9.43 44 152 2,926 -42
29JAN26 130.00 C 9.00 16.00 9.00 16.10 +8.73 46 413 4,398 -157
29JAN26 132.50 C 6.65 14.02 6.65 14.34 +8.19 47 338 2,477 -54
29JAN26 135.00 C 5.50 12.98 5.50 12.70 +7.60 48 279 1,524 +14
29JAN26 137.50 C 7.10 11.00 7.10 11.17 +6.95 48 408 798 -123
29JAN26 140.00 C 4.00 10.00 4.00 9.76 +6.35 48 10,713 13,616 +2
29JAN26 142.50 C 3.00 8.51 3.00 8.48 +5.76 49 714 626 +127
29JAN26 145.00 C 4.35 7.60 4.31 7.32 +5.16 49 2,734 2,948 +1,639
29JAN26 147.50 C 3.88 6.43 3.88 6.27 +4.58 49 918 1,433 +684
29JAN26 150.00 C 1.88 5.65 1.88 5.36 +4.05 49 1,691 2,357 +781
29JAN26 152.50 C 2.80 4.79 2.80 4.56 +3.55 50 3,000 3,894 +2,690
29JAN26 155.00 C 2.50 4.17 2.47 3.93 +3.16 50 531 1,243 +160
29JAN26 157.50 C 1.90 3.59 1.73 3.38 +2.80 51 728 785 +327
29JAN26 160.00 C 1.61 3.09 1.50 2.81 +2.37 51 772 1,257 +393
29JAN26 162.50 C 1.30 2.67 1.28 2.33 +2.01 51 939 3,424 +347
26FEB26 80.00 C 0.00 0.00 0.00 64.19 +12.28 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 61.70 +12.27 47 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 59.22 +12.26 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.75 +12.18 49 0 0 0
26FEB26 90.00 C 53.30 53.30 53.30 54.28 +11.01 49 2 2 0
26FEB26 92.50 C 0.00 0.00 0.00 51.82 +11.01 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 49.37 +12.15 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 46.94 +12.09 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 44.53 +11.73 49 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 42.14 +11.01 49 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 39.57 +11.69 44 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 37.46 +11.32 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 34.50 +11.03 36 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 32.17 +9.80 37 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 30.06 +9.67 41 0 1,627 0
26FEB26 117.50 C 25.40 27.21 25.00 27.82 +10.22 41 78 254 +39
26FEB26 120.00 C 0.00 0.00 0.00 25.83 +9.12 42 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 23.92 +9.55 44 0 367 0
26FEB26 125.00 C 21.00 21.00 21.00 22.09 +9.08 45 24 490 0
26FEB26 127.50 C 0.00 0.00 0.00 20.34 +8.84 45 0 749 0
26FEB26 130.00 C 13.30 18.00 13.30 18.83 +8.64 47 152 1,056 +22
26FEB26 132.50 C 15.33 15.33 15.33 17.90 +8.69 51 2 860 0
26FEB26 135.00 C 12.47 15.24 12.47 15.59 +7.38 47 36 675 -32
26FEB26 137.50 C 11.90 13.95 11.90 14.19 +6.86 47 476 1,219 -283
26FEB26 140.00 C 9.30 12.87 9.30 12.87 +6.46 47 295 488 +170
26FEB26 142.50 C 10.00 12.04 10.00 11.64 +6.05 48 304 628 +209
26FEB26 145.00 C 7.80 10.77 7.80 10.51 +5.66 48 544 1,044 +474
26FEB26 147.50 C 5.45 10.00 5.45 9.60 +5.41 49 1,556 2,087 +852
26FEB26 150.00 C 6.81 8.97 6.81 8.70 +5.09 49 781 2,259 +272
26FEB26 152.50 C 5.53 7.95 5.53 8.00 +4.90 50 4,188 4,055 +4,030
26FEB26 155.00 C 4.43 7.54 4.43 7.17 - 50 532 250 -
30MAR26 42.00 C 0.00 0.00 0.00 102.12 +12.30 77 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 101.12 +12.29 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 100.13 +12.29 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 99.14 +12.29 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 98.15 +12.30 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 97.15 +12.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 96.16 +12.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 95.17 +12.29 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 94.18 +12.29 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 91.70 +12.30 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 89.21 +12.29 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 86.73 +12.29 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 84.25 +12.29 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 81.77 +12.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 79.29 +12.29 45 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 76.81 +12.28 46 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 74.33 +12.28 45 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 71.86 +12.28 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 69.38 +12.27 47 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 66.91 +11.64 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 64.45 +11.75 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 61.99 +11.21 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 59.54 +11.71 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 57.11 +11.74 48 0 635 0
30MAR26 90.00 C 53.00 53.00 53.00 54.69 +11.42 48 1 751 -1
30MAR26 92.50 C 0.00 0.00 0.00 52.07 +11.20 39 0 505 0
30MAR26 95.00 C 46.00 46.00 46.00 49.91 +11.12 48 5 247 -5
30MAR26 97.50 C 0.00 0.00 0.00 47.56 +11.56 48 0 784 0
30MAR26 100.00 C 44.58 44.58 44.58 45.24 +11.39 48 4 1,222 +4
30MAR26 102.50 C 0.00 0.00 0.00 42.54 +10.74 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 39.95 +9.78 37 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 38.01 +10.44 42 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 36.94 +11.59 52 0 750 0
30MAR26 112.50 C 29.00 29.00 29.00 33.26 +9.98 39 10 1,230 0
30MAR26 115.00 C 31.23 31.23 31.23 32.32 +10.10 48 5 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 29.38 +8.77 42 40 11,501 0
30MAR26 120.00 C 26.50 26.70 26.50 27.53 +9.48 43 6 4,012 -5
30MAR26 122.50 C 0.00 0.00 0.00 25.75 +9.12 44 0 2,292 0
30MAR26 125.00 C 21.30 23.56 21.30 24.05 +9.06 44 50 31,090 +1
30MAR26 127.50 C 0.00 0.00 0.00 22.41 +8.38 45 0 2,403 0
30MAR26 130.00 C 0.00 0.00 0.00 21.63 +8.96 48 0 5,115 0
30MAR26 132.50 C 17.00 19.00 17.00 19.79 +8.23 47 2 1,804 -1
30MAR26 135.00 C 14.33 15.60 14.33 17.94 +7.09 46 12 1,824 +4
30MAR26 137.50 C 13.99 15.69 13.99 16.60 +6.85 46 41 2,853 -12
30MAR26 140.00 C 13.50 15.74 13.50 15.33 +6.43 46 98 2,319 -7
30MAR26 142.50 C 11.37 14.02 11.37 14.20 +6.18 46 324 691 +165
30MAR26 145.00 C 11.26 13.39 11.26 13.02 +5.81 46 731 3,434 -229
30MAR26 147.50 C 10.30 12.42 10.25 12.18 +5.71 47 4,073 5,094 +3,896
30MAR26 150.00 C 7.20 11.76 7.20 11.34 +5.55 48 999 5,525 +932
30MAR26 152.50 C 8.21 10.64 7.92 10.44 +5.26 48 676 1,400 +513
30MAR26 155.00 C 7.59 9.91 7.59 9.64 +5.02 48 194 2,425 +94
30MAR26 157.50 C 7.02 9.32 7.02 8.93 +4.81 49 618 625 +616
30MAR26 160.00 C 5.50 8.56 5.50 8.14 +4.48 49 135 27,399 +66
30MAR26 162.50 C 6.19 8.10 6.19 7.42 +4.17 49 80 160 +49
30MAR26 165.00 C 6.16 7.42 6.16 6.75 +3.87 48 197 244 +122
30MAR26 167.50 C 4.60 6.29 4.60 6.13 +3.58 48 122 198 +105
30MAR26 170.00 C 4.52 6.62 4.52 5.57 +3.31 48 13 1,497 +13
30MAR26 172.50 C 5.60 6.08 5.60 5.04 +3.05 48 504 616 +504
30MAR26 175.00 C 4.20 4.20 4.20 4.57 +2.81 48 2 192 0
30MAR26 177.50 C 3.88 5.11 3.88 4.13 +2.58 48 188 385 +188
30MAR26 180.00 C 3.10 5.00 3.10 3.73 +2.37 48 23 270 +1
30MAR26 182.50 C 3.72 4.15 3.72 3.37 +2.18 48 6 166 +6
30MAR26 185.00 C 3.75 4.00 3.75 3.03 +1.98 48 4 394 +4
30MAR26 187.50 C 3.94 4.00 3.94 2.73 +1.81 48 3 140 0
30MAR26 190.00 C 2.75 3.82 2.75 2.46 +1.66 48 21 160 0
30MAR26 192.50 C 0.00 0.00 0.00 2.21 +1.51 48 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 1.98 +1.37 48 0 45 0
30MAR26 197.50 C 3.27 3.27 3.27 1.78 +1.24 48 17 17 +17
30MAR26 200.00 C 2.42 2.89 2.42 1.60 +1.13 48 88 1,478 +53
30MAR26 205.00 C 2.35 2.60 2.35 1.28 +0.93 48 4 59 +4
30MAR26 210.00 C 2.16 2.44 2.16 1.02 +0.76 48 11 235 0
30MAR26 215.00 C 1.58 2.22 1.58 0.82 +0.62 48 11 11 +11
30MAR26 220.00 C 1.25 1.99 1.25 0.65 +0.50 48 309 367 +289
29APR26 80.00 C 0.00 0.00 0.00 64.74 - 47 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 62.31 - 47 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 59.91 - 47 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 57.52 - 47 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 55.15 - 47 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 52.81 - 47 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 50.50 - 47 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 48.22 - 47 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 45.99 - 47 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 43.79 - 47 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 41.64 - 47 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 39.53 +10.98 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 37.48 +11.13 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 35.49 +10.72 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 33.55 +10.30 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 31.68 +10.04 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 29.87 +9.40 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 27.28 +8.09 43 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 25.64 +8.46 44 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 24.08 +8.45 44 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 22.58 +8.06 44 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.15 +7.71 45 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.99 +7.54 45 0 34 0
29APR26 137.50 C 16.85 16.85 16.85 18.48 +6.95 45 30 30 +30
29APR26 140.00 C 15.73 16.26 15.73 17.24 +6.54 45 66 24 +24
29APR26 142.50 C 14.97 16.03 14.97 16.07 +6.17 45 78 21 +21
29APR26 145.00 C 13.98 15.56 13.98 15.05 +5.99 46 139 118 +118
29APR26 147.50 C 13.10 13.10 13.10 14.10 +5.83 46 21 51 +21
29APR26 150.00 C 13.32 13.32 13.32 13.20 +5.65 46 97 117 +57
29APR26 152.50 C 11.69 12.48 11.69 12.38 +5.50 47 87 237 +57
29APR26 155.00 C 11.71 11.71 11.71 11.58 - 47 57 57 -
29APR26 157.50 C 10.98 10.98 10.98 10.88 - 48 57 57 -
29APR26 160.00 C 10.00 10.32 10.00 10.11 - 48 149 143 -
29APR26 162.50 C 0.00 0.00 0.00 9.35 - 48 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 8.63 - 48 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 7.97 - 48 0 0 -
29APR26 170.00 C 6.80 6.80 6.80 7.34 - 47 2 2 -
29APR26 172.50 C 0.00 0.00 0.00 6.76 - 47 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 6.23 - 47 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 5.73 - 47 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 5.26 - 47 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 4.83 - 47 0 0 -
29APR26 185.00 C 0.00 0.00 0.00 4.44 - 47 0 0 -
29APR26 187.50 C 0.00 0.00 0.00 4.07 - 47 0 0 -
29APR26 190.00 C 0.00 0.00 0.00 3.73 - 47 0 0 -
29APR26 192.50 C 0.00 0.00 0.00 3.42 - 47 0 0 -
29APR26 195.00 C 0.00 0.00 0.00 3.13 - 47 0 0 -
29APR26 197.50 C 0.00 0.00 0.00 2.86 - 47 0 0 -
29APR26 200.00 C 0.00 0.00 0.00 2.54 - 47 0 0 -
29APR26 205.00 C 0.00 0.00 0.00 2.12 - 47 0 0 -
29APR26 210.00 C 0.00 0.00 0.00 1.77 - 47 0 0 -
29APR26 215.00 C 0.00 0.00 0.00 1.47 - 47 0 0 -
29APR26 220.00 C 0.00 0.00 0.00 1.23 - 47 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 102.44 +12.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 101.46 +12.29 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 100.48 +12.30 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 99.49 +12.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 98.51 +12.29 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 97.52 +12.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 96.54 +12.29 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 95.55 +12.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 94.57 +12.29 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 92.11 +12.29 45 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 89.65 +12.28 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 87.20 +12.28 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 84.75 +12.27 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 82.30 +12.26 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 79.86 +12.25 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 77.43 +12.24 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 75.00 +12.21 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 72.59 +12.37 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 70.19 +12.26 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 67.81 +12.01 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 65.50 +10.96 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 62.33 +10.17 0 0 209 0
29JUN26 85.00 C 59.83 59.83 59.83 60.53 +10.18 42 1 66 -1
29JUN26 87.50 C 0.00 0.00 0.00 57.52 +10.41 0 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 56.00 +11.83 43 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 54.30 +12.31 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.97 +9.86 38 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 49.31 +10.74 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 46.57 +10.11 39 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 44.99 +11.50 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 42.99 +10.43 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 40.79 +9.94 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 38.52 +9.43 41 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 37.68 +10.11 45 0 295 0
29JUN26 115.00 C 33.36 35.21 33.36 35.21 +9.81 43 125 6,346 +30
29JUN26 117.50 C 0.00 0.00 0.00 34.49 +9.26 46 0 320 0
29JUN26 120.00 C 27.98 30.80 27.97 33.02 +9.30 47 25 441 -8
29JUN26 122.50 C 0.00 0.00 0.00 30.99 +9.50 46 0 1,499 0
29JUN26 125.00 C 28.45 28.45 28.19 28.58 +8.38 43 61 9,877 +1
29JUN26 127.50 C 0.00 0.00 0.00 27.57 +8.85 45 0 564 0
29JUN26 130.00 C 23.13 23.13 23.13 25.71 +8.16 44 2 10,369 -2
29JUN26 132.50 C 23.67 23.67 23.67 24.35 +7.79 44 30 1,050 +30
29JUN26 135.00 C 0.00 0.00 0.00 23.15 +7.58 44 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 21.93 +7.16 44 0 666 0
29JUN26 140.00 C 20.48 20.48 20.48 20.67 +6.71 44 3 5,956 -3
29JUN26 142.50 C 17.62 19.18 17.62 19.54 +6.42 45 277 445 +176
29JUN26 145.00 C 17.70 17.70 17.62 18.53 +6.22 45 3 248 0
29JUN26 147.50 C 0.00 0.00 0.00 17.59 +6.11 45 0 476 0
29JUN26 150.00 C 14.16 16.95 14.16 16.80 +6.10 46 31 10,087 -1
29JUN26 152.50 C 13.15 13.15 13.15 15.85 +5.89 46 1 165 +1
29JUN26 155.00 C 0.00 0.00 0.00 15.11 +5.84 46 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 14.32 +5.69 46 0 281 0
29JUN26 160.00 C 0.00 0.00 0.00 13.62 +5.60 47 0 481 0
29JUN26 162.50 C 10.61 10.61 10.61 12.87 +5.42 47 13 438 0
29JUN26 165.00 C 0.00 0.00 0.00 12.10 +5.18 47 0 5,182 0
29JUN26 167.50 C 0.00 0.00 0.00 11.38 +4.95 47 0 206 0
29JUN26 170.00 C 8.00 11.08 8.00 10.69 +4.73 47 43 1,736 -18
29JUN26 172.50 C 0.00 0.00 0.00 10.04 +4.67 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 9.42 +4.29 47 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 8.84 +4.22 47 0 0 0
29JUN26 180.00 C 8.62 9.50 8.62 8.29 +3.89 47 11 84 +11
29JUN26 182.50 C 0.00 0.00 0.00 7.78 +3.82 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.29 +3.51 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 6.83 +3.44 47 0 0 0
29JUN26 190.00 C 6.11 8.00 6.11 6.40 +3.17 46 24 30 +20
29JUN26 192.50 C 0.00 0.00 0.00 5.82 +2.92 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.45 +2.76 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.10 +2.62 46 0 0 0
29JUN26 200.00 C 6.40 6.50 6.40 4.92 +2.62 46 25 85 +5
29JUN26 205.00 C 0.00 0.00 0.00 4.30 +2.34 46 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.76 +2.09 46 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 3.19 +1.77 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.87 +1.66 46 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 90.15 +12.27 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.74 +12.26 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 85.34 +12.24 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.95 +12.22 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.58 +12.20 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 78.22 +12.16 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.88 +12.12 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.57 +12.09 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.28 +12.04 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.01 +11.98 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.77 +11.90 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.57 +11.83 46 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 62.40 +11.75 46 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 60.26 +11.65 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.17 +11.56 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 56.11 +11.45 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.09 +11.32 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 52.12 +11.20 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.19 +11.06 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 48.30 +10.77 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.61 +10.25 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 43.78 +10.62 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 41.99 +9.82 43 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 40.31 +9.07 43 0 137 0
29SEP26 115.00 C 37.23 37.23 37.23 39.45 +9.37 45 1 1,033 -1
29SEP26 117.50 C 0.00 0.00 0.00 36.93 +8.27 43 2 633 -2
29SEP26 120.00 C 0.00 0.00 0.00 35.35 +8.78 43 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 33.90 +8.56 43 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 32.49 +8.59 43 0 240 0
29SEP26 127.50 C 0.00 0.00 0.00 31.13 +8.30 43 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 30.25 +8.68 45 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 29.07 +8.50 45 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 28.17 +8.56 46 0 202 0
29SEP26 137.50 C 24.78 24.78 24.78 26.60 +7.88 45 30 389 0
29SEP26 140.00 C 0.00 0.00 0.00 25.00 +7.02 44 31 244 +30
29SEP26 142.50 C 0.00 0.00 0.00 23.92 +6.66 44 30 101 +30
29SEP26 145.00 C 0.00 0.00 0.00 22.95 +6.56 44 0 124 0
29SEP26 147.50 C 21.00 21.00 21.00 22.03 +6.48 45 4 123 +4
29SEP26 150.00 C 20.12 20.20 20.12 21.14 +6.41 45 41 86 -30
29SEP26 152.50 C 20.20 20.20 20.20 20.28 +6.33 45 1 150 -1
29SEP26 155.00 C 18.50 18.50 18.50 19.46 +6.25 45 20 22 0
29SEP26 157.50 C 17.75 17.75 17.75 18.69 +6.18 46 1 120 -1
29SEP26 160.00 C 17.04 17.22 17.04 17.94 +6.10 46 20 41 0
29SEP26 162.50 C 16.35 16.53 16.35 17.29 +6.09 46 20 20 +20
29SEP26 165.00 C 15.10 16.50 15.10 16.56 +5.97 46 45 65 +23
29SEP26 167.50 C 15.08 15.24 15.08 15.93 +5.91 46 34 34 +34
29SEP26 170.00 C 0.00 0.00 0.00 15.26 +5.79 47 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 14.55 +5.59 47 0 1 0
29SEP26 175.00 C 13.85 14.19 13.85 13.87 +5.40 47 4 44 +3
29SEP26 177.50 C 0.00 0.00 0.00 13.23 +5.46 46 0 0 0
29SEP26 180.00 C 13.10 13.10 13.10 12.61 +5.05 46 2 75 0
29SEP26 182.50 C 0.00 0.00 0.00 12.02 +5.08 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 11.45 +4.70 46 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 10.59 +4.40 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.40 +4.37 46 1 41 +1
29SEP26 192.50 C 0.00 0.00 0.00 9.91 +4.22 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.44 +4.07 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.99 +3.91 46 0 80 0
29SEP26 200.00 C 9.50 9.70 9.25 8.56 +3.77 46 27 168 +27
29SEP26 205.00 C 0.00 0.00 0.00 7.76 +3.49 46 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 7.04 +3.34 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.38 +3.08 46 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 5.78 +2.76 46 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 90.71 +12.23 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 88.36 +12.21 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 86.02 +12.18 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.71 +12.16 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 81.41 +12.12 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.14 +12.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.89 +12.02 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.68 +11.98 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.49 +11.91 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.33 +11.84 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.21 +11.77 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.12 +11.68 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.07 +11.59 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.05 +11.49 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.08 +11.39 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.15 +11.28 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.25 +11.15 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.40 +11.03 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.59 +10.90 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.83 +10.76 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 49.11 +10.62 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.43 +10.47 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.80 +10.32 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 44.21 +10.16 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.66 +10.00 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 41.16 +10.38 45 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 38.51 +8.48 43 2 2 +2
30DEC26 122.50 C 0.00 0.00 0.00 38.29 +10.00 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 36.91 +9.33 45 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 35.58 +9.66 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 34.29 +9.41 45 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 33.04 +9.15 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.87 +7.92 44 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 29.80 +7.74 44 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 28.64 +7.44 44 0 28 0
30DEC26 142.50 C 27.63 27.63 27.63 27.58 +7.01 44 1 1 +1
30DEC26 145.00 C 0.00 0.00 0.00 26.57 +6.77 44 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 25.69 +6.63 44 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 24.74 +6.58 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.89 +6.40 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.07 - 45 0 0 -
TOTAL CALL 63,507 308,955 +21,163
02JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
02JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
02JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
02JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
02JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
02JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
02JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 460 0
02JAN26 125.00 P 0.01 0.01 0.01 0.00 -0.12 0 10 1,018 0
02JAN26 127.50 P 0.01 0.01 0.01 0.00 -0.42 0 100 620 -5
02JAN26 130.00 P 0.30 0.30 0.01 0.00 -1.11 0 140 1,653 +100
02JAN26 132.50 P 0.10 0.19 0.01 0.00 -2.33 0 443 620 +47
02JAN26 135.00 P 0.46 0.62 0.07 0.00 -4.14 0 439 359 +343
02JAN26 137.50 P 1.00 1.50 0.06 0.00 -6.17 0 940 412 +412
02JAN26 140.00 P 1.28 1.28 0.01 0.00 -8.54 0 2,448 1,564 +1,564
02JAN26 142.50 P 2.85 2.85 0.08 0.00 -11.00 0 2,028 994 +994
02JAN26 145.00 P 4.94 4.94 1.30 1.20 -12.30 0 237 0 0
02JAN26 147.50 P 0.00 0.00 0.00 3.70 -12.30 0 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 6.20 -12.30 0 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 8.70 -12.30 0 0 0 0
02JAN26 155.00 P 0.00 0.00 0.00 11.20 - 0 0 0 -
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.07 59 0 80 0
09JAN26 117.50 P 0.14 0.14 0.14 0.01 -0.16 54 2 85 0
09JAN26 120.00 P 0.15 0.15 0.13 0.03 -0.33 55 728 912 +717
09JAN26 122.50 P 0.21 0.21 0.20 0.06 -0.58 54 57 815 -12
09JAN26 125.00 P 0.39 0.39 0.24 0.12 -1.01 54 216 508 +2
09JAN26 127.50 P 0.59 0.59 0.31 0.23 -1.56 54 181 1,031 +105
09JAN26 130.00 P 0.85 0.85 0.45 0.42 -2.31 54 845 613 +496
09JAN26 132.50 P 1.44 1.52 0.72 0.72 -3.45 54 301 191 +191
09JAN26 135.00 P 2.20 2.24 1.07 1.17 -4.57 54 675 358 +358
09JAN26 137.50 P 3.14 3.14 1.70 1.79 -5.43 54 380 243 +243
09JAN26 140.00 P 4.52 4.52 2.44 2.65 -6.65 55 916 302 +302
09JAN26 142.50 P 5.35 5.35 3.49 3.73 -7.87 55 303 243 +243
09JAN26 145.00 P 5.51 6.12 5.00 5.05 -9.11 55 156 70 +70
09JAN26 147.50 P 7.21 7.21 7.21 6.59 -10.01 56 5 5 +5
09JAN26 150.00 P 9.20 9.20 8.50 8.35 -10.19 57 14 0 0
09JAN26 152.50 P 0.00 0.00 0.00 10.30 -10.71 58 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 12.42 - 60 0 0 -
29JAN26 80.00 P 0.07 0.07 0.07 0.01 0.00 73 300 300 +300
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,474 0
29JAN26 92.50 P 0.12 0.12 0.12 0.01 0.00 56 5 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 2,774 0
29JAN26 97.50 P 0.20 0.20 0.20 0.02 -0.01 54 4 1,264 +4
29JAN26 100.00 P 0.21 0.21 0.20 0.03 -0.03 52 751 3,136 +749
29JAN26 102.50 P 0.26 0.28 0.26 0.04 -0.06 51 7 1,876 -7
29JAN26 105.00 P 0.35 0.40 0.28 0.07 -0.11 51 18 6,253 -9
29JAN26 107.50 P 0.35 0.35 0.32 0.11 -0.18 51 183 3,738 +113
29JAN26 110.00 P 0.45 0.45 0.36 0.17 -0.29 51 106 12,707 +32
29JAN26 112.50 P 0.81 0.81 0.45 0.26 -0.44 51 214 4,165 +200
29JAN26 115.00 P 1.17 1.17 0.53 0.39 -0.64 51 77 6,609 -18
29JAN26 117.50 P 0.82 0.85 0.64 0.57 -0.88 51 144 6,798 -4
29JAN26 120.00 P 1.70 1.70 0.81 0.82 -1.18 51 208 2,886 -12
29JAN26 122.50 P 1.40 1.50 1.03 1.05 -1.60 50 394 1,638 +180
29JAN26 125.00 P 3.20 3.20 1.32 1.41 -2.01 50 354 1,561 +73
29JAN26 127.50 P 2.40 2.40 1.71 1.88 -2.44 50 367 1,469 -53
29JAN26 130.00 P 4.00 4.00 2.25 2.44 -3.10 50 742 4,409 +185
29JAN26 132.50 P 3.45 3.45 2.90 3.17 -3.61 50 332 1,291 -11
29JAN26 135.00 P 6.85 6.85 3.60 3.89 -4.25 50 493 1,971 +294
29JAN26 137.50 P 6.07 6.07 4.52 4.82 -5.25 50 261 332 +143
29JAN26 140.00 P 10.20 10.20 5.55 5.93 -5.24 50 850 1,372 +530
29JAN26 142.50 P 9.13 9.13 6.90 7.25 -6.50 51 2,508 2,146 +2,051
29JAN26 145.00 P 9.68 10.07 8.77 8.69 -6.20 52 534 383 +341
29JAN26 147.50 P 10.58 10.58 9.79 10.14 -7.74 52 175 85 +55
29JAN26 150.00 P 11.87 11.87 11.85 11.75 -8.14 53 41 151 +2
29JAN26 152.50 P 0.00 0.00 0.00 13.44 -8.69 53 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 15.27 -8.73 54 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 17.18 -9.94 54 0 598 0
29JAN26 160.00 P 20.50 20.50 20.50 19.18 -9.52 55 50 230 0
29JAN26 162.50 P 0.00 0.00 0.00 21.29 -9.83 56 0 284 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.05 -0.06 49 0 722 0
26FEB26 92.50 P 0.39 0.42 0.39 0.08 -0.08 49 110 887 +110
26FEB26 95.00 P 0.42 0.42 0.41 0.12 -0.13 49 127 704 -23
26FEB26 97.50 P 0.46 0.46 0.45 0.17 -0.20 49 25 1,147 -23
26FEB26 100.00 P 0.70 0.70 0.52 0.26 -0.28 50 28 3,877 +10
26FEB26 102.50 P 0.00 0.00 0.00 0.35 -0.38 49 0 2,616 0
26FEB26 105.00 P 0.80 0.80 0.80 0.48 -0.53 49 4 2,260 0
26FEB26 107.50 P 1.00 1.00 0.82 0.68 -0.66 50 66 1,614 -3
26FEB26 110.00 P 1.18 1.18 0.96 0.88 -0.80 50 116 4,138 +84
26FEB26 112.50 P 1.38 1.38 1.20 1.16 -0.95 50 1,009 3,640 -463
26FEB26 115.00 P 1.45 1.45 1.38 1.43 -1.23 49 127 1,957 -4
26FEB26 117.50 P 2.00 2.00 1.71 1.77 -1.53 49 202 523 +108
26FEB26 120.00 P 2.17 2.21 2.10 2.21 -1.84 49 156 3,692 +100
26FEB26 122.50 P 2.77 2.77 2.68 2.70 -2.16 49 25 1,479 0
26FEB26 125.00 P 3.99 3.99 3.08 3.30 -2.55 49 210 323 +133
26FEB26 127.50 P 4.44 4.44 3.71 3.94 -2.96 48 101 745 0
26FEB26 130.00 P 7.88 7.88 4.50 4.72 -3.36 48 287 389 +139
26FEB26 132.50 P 7.10 7.10 5.35 5.53 -4.05 48 161 125 +125
26FEB26 135.00 P 8.35 8.35 6.50 6.54 -4.54 49 170 99 +99
26FEB26 137.50 P 9.20 9.70 7.65 7.65 -5.24 49 96 65 +65
26FEB26 140.00 P 9.78 9.78 8.70 8.91 -5.64 49 101 101 +101
26FEB26 142.50 P 11.27 11.27 10.25 10.25 -6.04 50 811 792 +792
26FEB26 145.00 P 11.67 11.79 11.67 11.72 -6.20 51 113 102 +102
26FEB26 147.50 P 13.34 13.80 12.92 13.21 -6.85 51 149 111 +111
26FEB26 150.00 P 15.33 15.33 14.70 14.72 -7.35 51 55 55 +55
26FEB26 152.50 P 0.00 0.00 0.00 16.38 -7.40 51 0 0 0
26FEB26 155.00 P 19.31 19.36 19.31 18.04 - 52 102 102 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,084 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 -0.07 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.11 -0.09 48 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.15 -0.13 48 0 763 0
30MAR26 90.00 P 0.62 0.62 0.62 0.21 -0.19 48 2 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.30 -0.24 48 0 9,935 0
30MAR26 95.00 P 0.79 0.79 0.79 0.41 -0.33 48 10 6,465 +10
30MAR26 97.50 P 0.00 0.00 0.00 0.54 -0.46 48 0 2,973 0
30MAR26 100.00 P 1.12 1.12 1.12 0.71 -0.57 48 4 3,010 0
30MAR26 102.50 P 0.00 0.00 0.00 0.91 -0.74 48 0 2,421 0
30MAR26 105.00 P 1.38 1.39 1.38 1.17 -0.86 48 11 2,018 -6
30MAR26 107.50 P 1.58 1.58 1.58 1.46 -1.01 48 6 3,514 +6
30MAR26 110.00 P 1.98 1.98 1.91 1.81 -1.15 48 40 22,199 +30
30MAR26 112.50 P 2.60 2.60 2.12 2.15 -1.40 48 188 3,203 0
30MAR26 115.00 P 2.68 2.68 2.60 2.53 -1.67 47 36 5,380 0
30MAR26 117.50 P 3.12 3.12 3.01 3.03 -1.98 47 456 14,122 -236
30MAR26 120.00 P 5.40 5.40 3.48 3.59 -2.23 47 73 13,067 +32
30MAR26 122.50 P 5.06 5.08 4.19 4.24 -2.69 47 1,132 3,489 +1,102
30MAR26 125.00 P 5.93 5.93 4.82 4.90 -2.99 47 204 455 +120
30MAR26 127.50 P 6.91 6.91 5.63 5.72 -3.38 47 427 531 +219
30MAR26 130.00 P 7.61 8.18 6.50 6.58 -3.84 47 332 5,072 +296
30MAR26 132.50 P 8.21 8.21 7.55 7.58 -4.27 47 132 929 +10
30MAR26 135.00 P 9.78 9.78 8.82 8.69 -4.65 47 1,386 2,188 +1,225
30MAR26 137.50 P 11.47 11.47 9.74 9.95 -5.00 48 110 590 +109
30MAR26 140.00 P 13.11 13.11 11.00 11.24 -5.46 48 257 2,530 +89
30MAR26 142.50 P 13.40 13.61 12.34 12.60 -5.55 49 622 628 +446
30MAR26 145.00 P 14.80 14.80 14.07 14.03 -6.09 49 54 170 -30
30MAR26 147.50 P 15.26 15.60 15.26 15.51 -5.52 49 46 76 +46
30MAR26 150.00 P 17.93 17.93 17.30 16.99 -6.86 49 37 103 -17
30MAR26 152.50 P 0.00 0.00 0.00 18.61 -5.97 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 20.28 -7.59 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 21.96 -7.82 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.79 -8.09 50 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 25.64 -8.61 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 27.51 -8.82 51 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 29.50 -9.07 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 31.52 -8.31 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 33.55 -8.54 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 35.66 -9.55 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 37.83 -8.88 53 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.00 -10.09 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 42.21 -9.22 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 44.49 -9.86 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 46.78 -10.31 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 49.08 -10.36 56 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 51.43 -10.38 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 53.81 -10.37 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 56.20 -10.20 59 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 58.60 -10.21 60 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 61.66 -11.84 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 66.46 -12.04 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 71.34 -12.16 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 76.25 -12.25 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 0.18 - 47 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 0.24 - 47 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 0.33 - 47 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.44 - 47 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 0.57 - 47 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 0.74 - 47 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 0.94 - 47 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 1.18 - 47 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 1.46 - 47 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 1.78 - 47 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 2.17 -1.22 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 2.56 -1.45 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 3.08 -1.60 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 3.52 -1.94 46 0 0 0
29APR26 117.50 P 4.08 4.08 4.08 4.10 -2.18 46 50 50 +50
29APR26 120.00 P 4.95 4.95 4.78 4.75 -2.46 46 31 33 +31
29APR26 122.50 P 0.00 0.00 0.00 5.42 -2.83 46 0 0 0
29APR26 125.00 P 6.50 6.60 6.06 6.25 -3.13 46 72 72 +72
29APR26 127.50 P 7.50 7.50 7.50 7.08 -3.53 46 10 10 +10
29APR26 130.00 P 0.00 0.00 0.00 8.03 -3.91 46 0 0 0
29APR26 132.50 P 10.19 10.19 9.57 9.10 -4.30 46 90 60 +60
29APR26 135.00 P 11.11 11.11 10.30 10.30 -4.61 47 185 100 +100
29APR26 137.50 P 0.00 0.00 0.00 11.48 -5.04 47 0 0 0
29APR26 140.00 P 14.83 14.83 13.56 12.79 -5.39 47 90 90 +90
29APR26 142.50 P 16.38 16.38 14.93 14.17 -5.12 47 46 30 +30
29APR26 145.00 P 16.24 16.28 16.24 15.61 -5.79 48 67 42 +42
29APR26 147.50 P 17.74 17.74 17.74 17.17 -6.06 48 30 30 +30
29APR26 150.00 P 19.38 19.38 18.65 18.71 -6.26 48 81 60 +60
29APR26 152.50 P 0.00 0.00 0.00 20.27 -6.44 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.95 - 49 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 23.60 - 49 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 25.34 - 49 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 27.20 - 49 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 29.07 - 50 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 30.94 - 50 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 32.89 - 50 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 34.44 - 49 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 36.61 - 49 0 0 -
29APR26 177.50 P 0.00 0.00 0.00 39.00 - 51 0 0 -
29APR26 180.00 P 0.00 0.00 0.00 41.15 - 51 0 0 -
29APR26 182.50 P 0.00 0.00 0.00 43.32 - 52 0 0 -
29APR26 185.00 P 0.00 0.00 0.00 45.50 - 52 0 0 -
29APR26 187.50 P 0.00 0.00 0.00 47.69 - 53 0 0 -
29APR26 190.00 P 0.00 0.00 0.00 49.97 - 53 0 0 -
29APR26 192.50 P 0.00 0.00 0.00 52.26 - 54 0 0 -
29APR26 195.00 P 0.00 0.00 0.00 54.56 - 55 0 0 -
29APR26 197.50 P 0.00 0.00 0.00 56.87 - 55 0 0 -
29APR26 200.00 P 0.00 0.00 0.00 58.60 - 53 0 0 -
29APR26 205.00 P 0.00 0.00 0.00 62.15 - 47 0 0 -
29APR26 210.00 P 0.00 0.00 0.00 66.85 - 47 0 0 -
29APR26 215.00 P 0.00 0.00 0.00 71.63 - 47 0 0 -
29APR26 220.00 P 0.00 0.00 0.00 76.45 - 47 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.06 46 0 217 0
29JUN26 70.00 P 0.75 0.75 0.75 0.13 -0.08 46 10 606 -10
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.10 46 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 -0.13 46 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.32 -0.19 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.41 -0.24 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.57 -0.28 46 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.69 -0.40 46 0 1,303 0
29JUN26 87.50 P 0.00 0.00 0.00 0.88 -0.47 46 0 1,013 0
29JUN26 90.00 P 1.57 1.57 1.57 1.12 -0.56 46 30 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 1.33 -0.74 46 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.62 -0.86 46 0 746 0
29JUN26 97.50 P 2.10 2.10 2.10 1.92 -1.03 46 50 526 +50
29JUN26 100.00 P 0.00 0.00 0.00 2.39 -0.91 46 0 4,669 0
29JUN26 102.50 P 2.93 2.93 2.93 2.80 -1.15 46 10 2,603 -10
29JUN26 105.00 P 3.20 3.21 3.17 3.23 -1.34 46 50 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.71 -1.53 46 0 1,155 0
29JUN26 110.00 P 4.70 4.70 4.42 4.28 -1.67 46 62 15,530 -62
29JUN26 112.50 P 5.10 5.10 4.90 4.74 -2.02 45 3 1,869 -3
29JUN26 115.00 P 0.00 0.00 0.00 5.46 -2.18 45 0 7,309 0
29JUN26 117.50 P 6.08 6.08 6.06 6.15 -2.46 45 50 1,611 +20
29JUN26 120.00 P 7.17 7.17 6.93 6.93 -2.73 45 23 332 0
29JUN26 122.50 P 8.00 8.00 7.66 7.82 -2.97 45 37 135 -34
29JUN26 125.00 P 9.00 9.00 9.00 8.69 -3.30 46 9 825 0
29JUN26 127.50 P 10.87 10.87 9.67 9.71 -3.58 46 130 386 +128
29JUN26 130.00 P 11.12 11.12 10.55 10.78 -3.89 46 72 665 0
29JUN26 132.50 P 13.15 13.39 11.88 11.94 -4.15 46 73 507 -60
29JUN26 135.00 P 14.73 14.80 14.73 13.15 -4.44 46 44 396 +44
29JUN26 137.50 P 15.91 15.91 15.91 14.44 -4.82 46 14 440 0
29JUN26 140.00 P 16.50 16.50 15.61 15.70 -5.07 46 89 216 +20
29JUN26 142.50 P 17.18 17.18 17.14 17.14 -4.60 47 2 167 0
29JUN26 145.00 P 19.80 19.80 19.80 18.24 -5.46 46 3 138 0
29JUN26 147.50 P 20.18 20.18 20.18 20.14 -5.11 47 27 292 0
29JUN26 150.00 P 21.78 21.82 21.26 21.69 -5.80 48 150 181 +120
29JUN26 152.50 P 0.00 0.00 0.00 23.20 -6.41 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.44 -7.05 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.53 -5.87 48 0 0 0
29JUN26 160.00 P 28.40 28.40 28.10 28.23 -7.00 48 3 5 -3
29JUN26 162.50 P 0.00 0.00 0.00 29.94 -6.66 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 31.75 -7.69 48 0 0 0
29JUN26 167.50 P 33.71 33.71 33.71 33.63 -7.38 49 2 316 0
29JUN26 170.00 P 37.40 37.40 36.00 35.51 -8.12 49 3 251 -3
29JUN26 172.50 P 0.00 0.00 0.00 37.40 -8.41 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.33 -8.67 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.37 -7.37 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.15 -8.75 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 44.14 -8.99 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.15 -9.22 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.21 -9.41 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.33 -9.55 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.46 -9.72 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.59 -9.92 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.87 -9.98 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.92 -10.28 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.40 -10.55 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.95 -9.67 54 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 72.51 -11.12 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.19 -11.93 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.11 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.12 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.17 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 -0.20 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.74 -0.26 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.30 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.13 -0.39 46 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 1.35 -0.47 46 0 60 0
29SEP26 85.00 P 1.99 1.99 1.99 1.65 -0.61 46 30 338 +30
29SEP26 87.50 P 0.00 0.00 0.00 1.95 -0.73 46 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.36 -0.75 46 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 2.79 -0.88 46 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.21 -1.02 46 0 255 0
29SEP26 97.50 P 3.80 3.80 3.80 3.59 -1.24 46 2 255 0
29SEP26 100.00 P 4.30 4.30 4.20 4.26 -1.29 46 9 4,258 -2
29SEP26 102.50 P 0.00 0.00 0.00 4.59 -1.57 45 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.32 -1.57 46 0 1,049 0
29SEP26 107.50 P 6.40 6.40 6.40 5.90 -1.79 45 60 1,835 -60
29SEP26 110.00 P 6.70 6.70 6.45 6.86 -1.69 46 4 1,698 -4
29SEP26 112.50 P 7.60 7.60 7.20 7.37 -2.11 46 7 1,510 -7
29SEP26 115.00 P 8.30 8.30 7.90 8.09 -2.50 45 5 1,789 -5
29SEP26 117.50 P 0.00 0.00 0.00 8.97 -2.58 45 0 831 0
29SEP26 120.00 P 10.05 10.05 9.60 9.81 -2.88 45 63 358 -27
29SEP26 122.50 P 11.00 11.00 11.00 10.74 -3.16 45 10 128 +10
29SEP26 125.00 P 0.00 0.00 0.00 11.78 -3.38 45 0 47 0
29SEP26 127.50 P 0.00 0.00 0.00 12.88 -3.62 45 0 1 0
29SEP26 130.00 P 14.60 14.60 13.85 14.04 -3.56 45 12 336 -11
29SEP26 132.50 P 16.83 16.83 16.83 15.26 -4.09 46 2 96 -2
29SEP26 135.00 P 16.40 16.40 16.40 16.53 -3.96 46 5 81 +4
29SEP26 137.50 P 0.00 0.00 0.00 17.87 -4.54 46 0 30 0
29SEP26 140.00 P 20.25 20.25 19.46 19.26 -4.77 46 59 37 +29
29SEP26 142.50 P 21.53 21.53 20.33 20.70 -4.85 46 40 34 +34
29SEP26 145.00 P 21.80 22.00 21.80 22.18 -5.17 47 7 13 +7
29SEP26 147.50 P 0.00 0.00 0.00 23.60 -4.61 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.14 -5.12 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 26.80 -4.76 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.48 -4.88 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.27 -5.92 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.94 -6.10 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.61 -6.28 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.29 -6.46 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.97 -6.77 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.76 -6.97 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.60 -7.14 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.44 -8.77 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.30 -7.47 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.16 -7.72 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.04 -7.97 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.03 -8.12 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.03 -8.27 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.04 -8.42 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.06 -8.58 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.08 -8.81 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.12 -9.02 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.25 -9.16 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.53 -9.43 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.95 -9.67 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 74.22 -10.09 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.73 -10.39 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.10 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 -0.15 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.15 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 -0.22 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.26 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 -0.32 45 0 0 0
30DEC26 75.00 P 1.95 1.95 1.95 1.37 -0.40 45 20 20 +20
30DEC26 77.50 P 0.00 0.00 0.00 1.65 -0.43 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.96 -0.61 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.27 -0.64 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.68 -0.68 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.19 -0.72 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.53 -0.94 45 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 4.04 -1.00 45 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.60 -1.15 45 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 5.16 -1.30 45 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 5.75 -1.29 45 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.47 -1.54 45 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.20 -1.43 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.92 -1.63 45 0 12 0
30DEC26 110.00 P 0.00 0.00 0.00 8.71 -1.80 45 0 29 0
30DEC26 112.50 P 9.20 9.20 9.20 9.32 -2.37 45 1 79 -1
30DEC26 115.00 P 0.00 0.00 0.00 10.19 -2.41 45 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 11.08 -2.66 45 0 2 0
30DEC26 120.00 P 12.28 12.28 11.88 12.00 -2.93 45 6 10 +6
30DEC26 122.50 P 0.00 0.00 0.00 13.04 -3.15 45 0 4 0
30DEC26 125.00 P 14.10 14.10 14.10 14.13 -3.36 45 1 265 -1
30DEC26 127.50 P 15.15 15.15 15.15 15.29 -3.57 45 2 18 +2
30DEC26 130.00 P 16.70 16.70 16.70 16.50 -3.85 45 3 17 0
30DEC26 132.50 P 0.00 0.00 0.00 17.76 -3.99 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.07 -4.19 45 0 0 0
30DEC26 137.50 P 20.82 20.82 20.82 20.43 -4.17 45 12 12 +12
30DEC26 140.00 P 22.79 22.79 22.25 21.85 -4.36 45 58 69 +58
30DEC26 142.50 P 24.21 24.21 22.98 23.30 -4.75 46 59 59 +59
30DEC26 145.00 P 25.74 25.74 25.74 24.79 -4.94 46 30 30 +30
30DEC26 147.50 P 0.00 0.00 0.00 26.34 -5.19 46 0 0 0
30DEC26 150.00 P 27.91 27.91 27.91 27.78 -4.66 46 5 5 +5
30DEC26 152.50 P 0.00 0.00 0.00 29.40 -4.72 46 0 0 0
30DEC26 155.00 P 30.71 30.71 30.71 31.35 - 47 1 1 -
TOTAL PUT 32,809 352,420 +17,340
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$ 199.70
29JAN26 167.50 C 0.00 0.00 0.00 32.66 +5.71 29 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 30.50 +6.45 36 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 28.20 +6.17 37 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 25.91 +5.83 37 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 23.68 +5.45 36 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 21.63 +5.17 37 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 20.09 +4.38 41 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 17.95 +4.72 39 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 16.23 +4.46 40 0 45 0
29JAN26 190.00 C 14.00 14.00 14.00 14.56 +4.14 40 11 242 0
29JAN26 192.50 C 12.29 12.29 12.29 13.04 +3.86 40 2 174 -1
29JAN26 195.00 C 10.22 11.56 10.22 11.62 +3.58 41 272 224 +134
29JAN26 197.50 C 9.03 10.56 9.03 10.31 +3.30 41 260 332 +150
29JAN26 200.00 C 8.80 9.08 8.09 9.09 +2.64 41 274 534 +132
29JAN26 205.00 C 5.80 7.20 5.80 7.09 +2.54 42 162 267 +93
29JAN26 210.00 C 3.70 5.46 3.70 5.43 +1.97 43 195 616 +36
29JAN26 215.00 C 3.42 4.23 3.42 4.11 +1.65 43 79 743 -9
29JAN26 220.00 C 2.60 3.30 2.60 2.97 +1.26 43 799 1,561 +726
29JAN26 225.00 C 1.50 2.72 1.50 2.11 +0.94 43 114 579 -3
29JAN26 230.00 C 1.89 2.01 1.85 1.47 +0.68 43 172 604 +105
29JAN26 235.00 C 1.34 1.34 1.34 1.01 +0.49 43 45 616 +5
29JAN26 240.00 C 1.03 1.26 1.03 0.68 +0.34 43 112 1,026 +100
29JAN26 245.00 C 0.00 0.00 0.00 0.45 +0.24 43 0 889 0
29JAN26 250.00 C 0.73 0.73 0.73 0.29 +0.15 43 2 371 +2
29JAN26 255.00 C 0.51 0.51 0.51 0.19 +0.10 43 40 1,550 0
29JAN26 260.00 C 0.50 0.50 0.50 0.12 +0.07 43 10 83 +10
29JAN26 265.00 C 0.43 0.43 0.43 0.08 +0.05 43 1 109 -1
29JAN26 270.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
26FEB26 167.50 C 0.00 0.00 0.00 35.39 +6.13 44 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 33.24 +5.79 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 32.98 +7.27 52 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 29.35 +5.19 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 29.19 +6.76 51 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.79 +4.90 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.27 +4.85 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.61 +4.59 45 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 21.85 +5.16 48 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 19.86 +4.43 46 0 120 0
26FEB26 192.50 C 16.39 17.58 16.39 19.43 +5.19 49 90 90 +75
26FEB26 195.00 C 15.54 16.31 15.54 17.00 +3.88 45 60 60 +30
26FEB26 197.50 C 14.02 16.08 14.02 15.87 +3.80 46 254 222 +125
26FEB26 200.00 C 14.08 14.56 14.00 14.78 +3.65 46 294 197 +139
26FEB26 205.00 C 12.16 12.16 12.16 12.65 +3.19 47 31 106 +31
26FEB26 210.00 C 10.66 10.96 9.98 10.91 +2.84 47 123 116 -49
26FEB26 215.00 C 8.81 9.26 8.81 9.27 +2.47 48 134 141 +31
26FEB26 220.00 C 7.60 7.80 7.40 7.92 +2.33 48 37 226 -34
26FEB26 225.00 C 6.23 6.23 6.23 6.60 +2.03 48 30 77 -16
26FEB26 230.00 C 5.73 5.73 5.70 5.47 +1.76 48 60 232 0
26FEB26 235.00 C 0.00 0.00 0.00 4.51 +1.51 48 0 177 0
26FEB26 240.00 C 4.05 4.05 4.03 3.69 +1.28 48 2 70 +2
26FEB26 245.00 C 0.00 0.00 0.00 3.01 +1.08 48 0 88 0
26FEB26 250.00 C 3.00 3.28 3.00 2.45 +0.91 48 9 77 +2
26FEB26 255.00 C 0.00 0.00 0.00 1.98 +0.76 48 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.59 +0.63 48 0 31 0
26FEB26 265.00 C 0.00 0.00 0.00 1.28 +0.52 48 0 19 0
26FEB26 270.00 C 1.70 1.70 1.70 1.02 +0.43 48 1 1,120 +1
26FEB26 275.00 C 0.00 0.00 0.00 0.81 +0.35 47 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.64 +0.29 47 0 148 0
30MAR26 85.00 C 0.00 0.00 0.00 115.16 +6.66 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 114.53 +8.87 108 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 110.18 +6.95 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 107.77 +6.65 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 106.35 +7.70 87 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 102.30 +5.53 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 100.42 +6.71 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 97.84 +6.52 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 95.38 +6.04 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 92.98 +6.66 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 90.72 +6.85 56 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 88.08 +6.77 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 84.92 +6.20 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 84.26 +8.77 68 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 80.85 +5.53 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 78.38 +6.81 49 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 75.99 +6.94 49 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 73.65 +6.95 50 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 70.86 +5.21 41 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 68.96 +6.96 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 66.57 +6.30 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 64.82 +8.62 55 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.50 +7.64 54 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 59.54 +6.99 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 56.04 +5.61 33 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 56.03 +7.62 54 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 52.93 +6.80 48 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 50.78 +6.97 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.69 +5.79 42 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 46.60 +6.27 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 44.21 +5.72 46 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 42.66 +5.66 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 40.68 +5.81 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 38.64 +5.61 47 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 36.87 +5.46 47 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 35.35 +5.51 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.34 +7.02 54 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 31.82 +4.52 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.27 +4.82 48 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 28.68 +4.59 48 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 27.25 +4.46 48 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 25.87 +4.31 48 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 25.16 +4.77 50 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 23.90 +4.64 50 0 93 0
30MAR26 195.00 C 21.18 21.74 21.18 22.28 +4.08 49 45 240 +30
30MAR26 197.50 C 19.27 20.00 19.27 21.08 +3.93 49 120 159 +108
30MAR26 200.00 C 18.97 20.05 18.70 20.05 +3.83 50 84 608 +37
30MAR26 205.00 C 16.20 17.57 16.20 18.00 +3.52 50 61 137 +29
30MAR26 210.00 C 15.78 15.89 15.78 16.17 +3.27 51 105 1,607 +45
30MAR26 215.00 C 14.05 14.28 13.70 14.42 +2.95 51 150 300 +150
30MAR26 220.00 C 12.59 12.79 12.59 13.05 +2.82 51 60 588 +30
30MAR26 225.00 C 10.47 11.80 10.47 11.54 +2.59 51 94 124 +34
30MAR26 230.00 C 9.98 10.08 9.94 10.17 +2.36 51 160 435 +100
30MAR26 235.00 C 0.00 0.00 0.00 8.94 +2.15 51 0 282 0
30MAR26 240.00 C 8.29 8.57 8.29 7.84 +1.94 51 56 585 -15
30MAR26 245.00 C 0.00 0.00 0.00 6.87 +1.75 51 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 6.00 +1.57 51 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 5.23 +1.41 51 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.56 +1.27 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.96 +1.13 51 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.44 +1.08 51 0 40 0
30MAR26 275.00 C 4.00 4.00 4.00 2.98 +0.95 51 7 31 +7
30MAR26 280.00 C 3.50 3.50 3.50 2.58 +0.84 51 2 36 +2
30MAR26 285.00 C 3.30 3.60 3.30 2.23 +0.74 51 9 9 +9
30MAR26 290.00 C 3.30 3.30 3.30 1.92 +0.65 51 4 4 +4
30MAR26 295.00 C 0.00 0.00 0.00 1.61 +0.53 50 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.43 +0.50 51 0 70 0
30MAR26 310.00 C 0.00 0.00 0.00 1.03 +0.36 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.76 +0.28 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.56 +0.21 51 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.41 +0.16 51 0 200 0
30MAR26 350.00 C 1.35 1.35 1.35 0.30 +0.12 51 4 4 +4
30MAR26 360.00 C 0.00 0.00 0.00 0.22 +0.09 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.16 +0.07 51 0 56 0
29APR26 170.00 C 0.00 0.00 0.00 39.84 +5.40 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.83 +7.20 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 36.00 +4.81 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 34.52 +4.73 48 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.04 +4.60 48 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 31.62 +4.49 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.38 +4.51 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.92 +4.09 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 27.64 +3.96 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 26.55 +3.98 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.57 +4.05 49 0 0 0
29APR26 197.50 C 23.93 23.93 23.93 24.45 +3.94 50 30 30 +30
29APR26 200.00 C 0.00 0.00 0.00 23.36 +3.82 50 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 21.33 +3.58 50 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 19.46 +3.33 50 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 17.68 +3.03 50 0 0 0
29APR26 220.00 C 15.97 15.97 15.97 16.22 +2.90 51 9 9 +9
29APR26 225.00 C 14.57 14.57 14.57 14.81 +2.79 51 29 29 +29
29APR26 230.00 C 13.25 13.29 13.25 13.34 +2.58 51 32 37 +32
29APR26 235.00 C 0.00 0.00 0.00 12.01 - 51 0 0 -
29APR26 240.00 C 0.00 0.00 0.00 10.79 - 51 0 0 -
29APR26 245.00 C 0.00 0.00 0.00 9.68 - 51 0 0 -
29APR26 250.00 C 0.00 0.00 0.00 8.68 - 51 0 0 -
29APR26 255.00 C 0.00 0.00 0.00 7.77 - 51 0 0 -
29APR26 260.00 C 0.00 0.00 0.00 6.95 - 51 0 0 -
29APR26 265.00 C 0.00 0.00 0.00 6.21 - 51 0 0 -
29APR26 270.00 C 0.00 0.00 0.00 5.55 - 51 0 0 -
29APR26 275.00 C 0.00 0.00 0.00 4.95 - 51 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 84.02 +8.24 56 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 81.77 +7.16 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 79.87 +8.44 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 76.39 +7.40 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 73.99 +6.91 48 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 73.53 +7.61 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.54 +7.75 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.75 +5.93 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 67.57 +6.16 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 64.18 +7.00 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.06 +6.52 49 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 61.26 +6.67 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.99 +8.25 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 57.78 +7.72 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.66 +6.03 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.78 +4.21 49 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 52.77 +6.97 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 50.80 +6.08 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 49.46 +6.85 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.06 +7.04 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.88 +4.32 50 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 44.87 +6.58 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.72 +5.06 50 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 40.59 +4.37 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.01 +5.20 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 37.85 +4.06 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.72 +6.03 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 36.36 +5.83 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.16 +4.38 51 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 32.58 +3.86 50 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 31.44 +3.75 50 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 30.82 +4.12 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.77 +4.04 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 27.77 +3.89 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 25.91 +3.70 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 24.18 +3.53 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 22.56 +3.32 52 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 20.99 +3.69 52 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 19.61 +2.90 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 18.32 +3.65 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 17.05 +3.36 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 15.78 +2.70 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 14.33 +2.28 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 13.49 +2.40 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 12.47 +2.27 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 11.52 +2.14 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 10.64 +2.01 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 9.83 +1.90 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 9.07 +1.78 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 8.37 +1.67 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.72 +1.75 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.12 +1.64 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.57 +1.53 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.42 +1.18 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.61 +1.03 52 0 0 0
29JUN26 330.00 C 5.50 5.50 5.50 4.03 +1.02 52 2 12 +2
29JUN26 340.00 C 4.80 5.00 4.80 3.42 +0.88 52 4 8 +4
29JUN26 350.00 C 4.20 4.40 4.20 2.91 +0.77 52 4 6 +4
29JUN26 360.00 C 4.00 4.20 4.00 2.47 +0.67 52 4 4 +4
29JUN26 370.00 C 0.00 0.00 0.00 2.03 +0.52 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 63.70 +5.67 51 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 62.18 +5.50 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 60.52 +5.46 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.48 +7.66 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.83 +6.69 54 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 57.47 +6.74 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.92 +4.87 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.17 +5.70 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.78 +5.69 51 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 51.77 +6.10 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.42 +4.29 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.06 +4.11 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 46.67 +4.55 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.66 +4.59 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.38 +4.87 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.53 +5.62 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.85 +5.39 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 41.90 +5.83 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.04 +4.76 53 0 0 0
29SEP26 197.50 C 40.00 40.00 38.07 39.67 +5.34 54 221 203 +203
29SEP26 200.00 C 0.00 0.00 0.00 37.29 +3.92 52 200 4,720 +200
29SEP26 205.00 C 0.00 0.00 0.00 35.71 +4.10 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.88 +3.96 53 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 32.16 +3.82 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 30.53 +3.65 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 28.99 +3.90 53 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 27.54 +4.07 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.12 +3.04 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.03 +3.28 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.65 +3.48 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 22.35 +3.03 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 21.11 +2.90 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.95 +2.79 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.85 +2.68 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.80 +2.57 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.82 +2.47 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.89 +2.37 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 15.01 +2.27 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 14.17 +2.17 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.39 +2.08 53 0 0 0
29SEP26 300.00 C 13.50 14.00 13.50 12.65 +1.99 53 4 42 +4
30DEC26 167.50 C 0.00 0.00 0.00 58.80 +4.06 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.79 +6.06 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 57.29 +4.57 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 56.07 +5.73 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.77 +5.73 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 53.65 +5.46 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.34 +3.16 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.33 +4.33 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.21 +5.17 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.93 +5.35 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 47.94 +5.08 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.26 +5.57 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 46.17 +5.64 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 43.62 +3.77 52 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 42.86 +4.77 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 40.38 +3.97 53 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 38.68 +3.85 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 37.06 +3.82 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.52 +3.67 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 34.06 +4.20 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.66 +3.46 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 31.15 +2.92 53 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 30.72 +4.29 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.70 +3.02 54 0 1 0
TOTAL CALL 5,175 37,305 +2,911
29JAN26 167.50 P 0.00 0.00 0.00 0.61 -0.54 43 0 511 0
29JAN26 170.00 P 0.90 0.90 0.85 0.80 -0.72 43 66 1,725 -2
29JAN26 172.50 P 1.24 1.24 1.04 1.07 -0.87 43 4 267 -2
29JAN26 175.00 P 1.70 1.70 1.44 1.40 -1.04 43 95 597 +67
29JAN26 177.50 P 0.00 0.00 0.00 1.77 -1.28 43 0 736 0
29JAN26 180.00 P 2.35 2.35 2.35 2.18 -1.52 42 30 657 +30
29JAN26 182.50 P 2.86 2.90 2.71 2.71 -1.84 42 73 721 +70
29JAN26 185.00 P 3.60 3.60 3.34 3.37 -2.08 43 167 870 +146
29JAN26 187.50 P 4.35 4.35 4.35 4.12 -2.36 43 5 710 +5
29JAN26 190.00 P 5.10 5.10 4.60 4.85 -2.78 42 71 1,157 +66
29JAN26 192.50 P 5.90 6.22 5.80 5.93 -2.93 43 84 185 +49
29JAN26 195.00 P 7.00 7.25 6.68 7.01 -3.24 43 49 763 +30
29JAN26 197.50 P 8.37 8.87 8.11 8.23 -3.46 43 102 483 +41
29JAN26 200.00 P 9.68 10.31 9.48 9.50 -3.82 44 220 586 +58
29JAN26 205.00 P 12.88 13.39 12.28 12.41 -4.38 44 184 2,182 -26
29JAN26 210.00 P 0.00 0.00 0.00 15.73 -4.91 45 0 249 0
29JAN26 215.00 P 0.00 0.00 0.00 19.43 -5.37 46 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 23.45 -5.77 46 0 195 0
29JAN26 225.00 P 0.00 0.00 0.00 27.75 -6.11 48 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 32.28 -6.37 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 37.00 -6.58 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 41.72 -6.86 55 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 45.46 -7.50 42 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 51.08 -7.27 56 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 55.89 -7.39 57 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 60.96 -7.08 62 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 65.95 -8.31 65 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 70.94 -6.58 68 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 75.86 -7.01 70 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 80.78 -7.17 72 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 85.80 -6.74 75 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 90.68 -6.42 76 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.80 -6.94 81 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 100.76 -6.97 83 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 3.05 -0.96 48 0 30 0
26FEB26 170.00 P 3.78 3.78 3.30 3.50 -1.08 47 182 259 +39
26FEB26 172.50 P 0.00 0.00 0.00 3.99 -1.34 47 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 4.55 -1.55 47 0 38 0
26FEB26 177.50 P 5.05 5.05 5.05 5.22 -1.75 47 1 257 0
26FEB26 180.00 P 6.35 6.35 5.85 5.97 -1.94 47 80 146 +50
26FEB26 182.50 P 6.82 6.82 6.82 6.77 -2.16 47 30 130 +30
26FEB26 185.00 P 7.74 7.74 7.35 7.66 -2.24 47 32 149 +7
26FEB26 187.50 P 0.00 0.00 0.00 8.63 -2.54 47 0 172 0
26FEB26 190.00 P 9.99 9.99 9.99 9.73 -2.69 47 15 190 +15
26FEB26 192.50 P 11.01 11.19 11.01 10.82 -2.95 47 68 291 +68
26FEB26 195.00 P 12.31 12.31 12.31 11.99 -3.19 47 15 587 +15
26FEB26 197.50 P 13.08 13.63 13.08 13.26 -3.40 47 79 209 +79
26FEB26 200.00 P 0.00 0.00 0.00 14.71 -3.41 48 0 118 0
26FEB26 205.00 P 19.05 19.05 17.75 17.57 -3.86 48 90 360 -90
26FEB26 210.00 P 21.12 21.12 21.03 20.86 -4.07 49 90 142 +90
26FEB26 215.00 P 0.00 0.00 0.00 24.26 -4.36 50 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 27.94 -4.68 50 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 30.02 -6.72 44 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 34.90 -6.15 48 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 39.90 -5.27 52 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 43.67 -6.42 50 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 48.84 -5.98 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 53.41 -6.12 56 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 58.16 -5.71 58 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 62.42 -7.01 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 67.84 -6.60 62 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 71.96 -6.96 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 76.71 -6.16 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 81.52 -6.50 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.12 -0.04 50 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.15 -0.07 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.20 -0.07 50 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.26 -0.09 50 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.34 -0.10 51 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.43 -0.12 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.50 -0.18 50 0 54 0
30MAR26 130.00 P 0.99 0.99 0.99 0.64 -0.18 51 10 316 +10
30MAR26 132.50 P 0.00 0.00 0.00 0.79 -0.22 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.96 -0.29 51 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 1.16 -0.28 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 1.36 -0.36 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 1.62 -0.44 51 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 1.92 -0.43 51 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 2.21 -0.53 51 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 2.58 -0.56 51 0 926 0
30MAR26 152.50 P 0.00 0.00 0.00 2.99 -0.71 51 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 3.36 -0.80 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 3.88 -0.72 51 0 148 0
30MAR26 160.00 P 4.27 4.27 4.27 4.17 -1.10 50 45 176 +24
30MAR26 162.50 P 0.00 0.00 0.00 4.81 -0.97 50 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 5.27 -1.34 50 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 5.94 -1.42 50 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 6.61 -1.59 50 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 7.37 -1.70 50 0 340 0
30MAR26 175.00 P 9.00 9.00 7.90 8.15 -1.84 50 25 1,197 +21
30MAR26 177.50 P 0.00 0.00 0.00 9.00 -2.00 50 0 21 0
30MAR26 180.00 P 9.90 9.90 9.90 9.97 -2.12 50 3 435 -3
30MAR26 182.50 P 0.00 0.00 0.00 10.87 -2.37 50 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 12.01 -2.40 50 0 38 0
30MAR26 187.50 P 0.00 0.00 0.00 13.13 -2.56 50 0 20 0
30MAR26 190.00 P 14.17 14.30 14.17 14.21 -2.76 50 36 363 +25
30MAR26 192.50 P 15.44 15.44 15.44 15.44 -2.93 50 30 32 +14
30MAR26 195.00 P 17.19 17.19 17.07 16.72 -3.07 51 30 615 +30
30MAR26 197.50 P 0.00 0.00 0.00 18.02 -3.28 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 19.45 -3.40 51 0 395 0
30MAR26 205.00 P 23.75 23.75 22.31 22.39 -3.68 51 60 75 +45
30MAR26 210.00 P 27.04 27.04 27.04 25.55 -3.91 52 30 932 +14
30MAR26 215.00 P 0.00 0.00 0.00 28.94 -4.04 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 32.47 -4.24 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.16 -4.38 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 39.89 -4.71 54 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 42.17 -4.90 49 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 47.90 -5.11 55 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 51.47 -5.89 54 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 56.39 -5.47 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 60.75 -5.69 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 65.02 -5.83 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 69.85 -5.98 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 74.03 -6.58 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 76.71 -8.76 49 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 83.18 -7.20 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 87.95 -4.59 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 92.50 -4.62 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 97.85 -5.89 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.07 -6.63 61 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 112.44 -5.21 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 122.28 -6.08 69 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 131.39 -5.71 67 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 141.20 -6.39 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 151.07 -6.86 70 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 161.10 -6.00 73 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.95 -6.92 74 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.74 -1.81 50 0 65 0
29APR26 172.50 P 0.00 0.00 0.00 9.58 -1.95 50 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 10.48 -2.06 50 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 11.45 -2.16 50 0 0 0
29APR26 180.00 P 12.31 12.50 12.31 12.55 -2.18 50 109 80 +50
29APR26 182.50 P 13.53 13.53 13.53 13.46 -2.45 50 30 60 +30
29APR26 185.00 P 14.60 14.60 14.60 14.57 -2.57 50 3 33 +3
29APR26 187.50 P 0.00 0.00 0.00 15.81 -2.61 50 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 16.95 -2.81 50 0 0 0
29APR26 192.50 P 18.12 18.12 18.12 18.22 -2.92 50 30 30 +30
29APR26 195.00 P 19.43 19.43 19.43 19.61 -2.96 51 30 30 +30
29APR26 197.50 P 20.79 20.79 20.79 20.88 -3.18 51 30 30 +30
29APR26 200.00 P 0.00 0.00 0.00 22.29 -3.30 51 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 25.31 -3.42 51 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 28.43 -3.73 52 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 31.74 -3.79 52 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 34.36 -4.84 50 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 37.63 -5.51 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.59 -4.30 53 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 46.35 - 54 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 50.29 - 54 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 53.76 - 53 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 58.43 - 55 0 0 -
29APR26 255.00 P 0.00 0.00 0.00 62.76 - 56 0 0 -
29APR26 260.00 P 0.00 0.00 0.00 66.93 - 56 0 0 -
29APR26 265.00 P 0.00 0.00 0.00 71.22 - 56 0 0 -
29APR26 270.00 P 0.00 0.00 0.00 75.69 - 56 0 0 -
29APR26 275.00 P 0.00 0.00 0.00 80.26 - 57 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 1.87 -0.35 52 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 2.17 -0.35 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 2.48 -0.35 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 2.78 -0.50 52 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 3.14 -0.42 52 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 3.45 -0.51 51 0 59 0
29JUN26 135.00 P 3.75 3.75 3.75 3.86 -0.68 51 2 47 +2
29JUN26 137.50 P 0.00 0.00 0.00 4.39 -0.70 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 4.90 -0.74 52 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 5.45 -0.74 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 5.82 -0.97 51 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 6.36 -0.92 51 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 6.96 -1.01 51 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 7.65 -1.03 51 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 8.35 -1.02 51 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 9.04 -1.21 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.83 -1.36 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 10.58 -1.81 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 11.46 -1.38 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 12.31 -1.63 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 13.18 -1.75 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 14.08 -2.10 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 15.21 -2.10 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 16.15 -2.34 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 17.42 -2.27 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 18.64 -2.31 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 19.83 -2.41 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 21.07 -2.50 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 22.34 -2.61 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 23.66 -2.70 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 25.00 -2.81 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 26.40 -2.91 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 27.83 -3.02 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 30.81 -3.23 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 33.84 -3.83 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 37.08 -3.87 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 39.29 -5.26 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.16 -3.32 52 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.54 -4.41 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 49.76 -4.99 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.03 -4.58 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 58.39 -5.33 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 61.26 -6.17 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.31 -6.46 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.85 -3.92 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 73.55 -7.10 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 79.23 -3.93 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.38 -5.94 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.23 -5.60 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 90.47 -6.46 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 97.04 -5.18 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 99.87 -6.89 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.77 -5.46 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.76 -6.60 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.80 -6.19 54 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 132.46 -7.02 55 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 143.00 -6.24 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 151.34 -7.61 55 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 162.22 -6.15 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 171.98 -6.24 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.50 -0.92 53 0 698 0
29SEP26 152.50 P 0.00 0.00 0.00 12.04 -1.31 52 0 0 0
29SEP26 155.00 P 13.10 13.10 13.10 12.95 -1.27 52 15 140 0
29SEP26 157.50 P 0.00 0.00 0.00 13.89 -1.21 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.76 -1.49 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 15.62 -1.75 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.68 -1.60 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 17.67 -1.88 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 18.90 -2.25 52 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 19.83 -2.02 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 20.76 -2.34 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 22.17 -2.20 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 23.43 -2.22 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 24.68 -2.29 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 25.95 -2.37 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 27.26 -2.45 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 28.60 -2.52 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 29.97 -2.59 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 31.37 -2.67 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.78 -2.77 53 200 200 +200
29SEP26 200.00 P 0.00 0.00 0.00 34.24 -2.82 53 200 4,780 +195
29SEP26 205.00 P 0.00 0.00 0.00 37.26 -2.91 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 40.38 -3.13 53 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.54 -3.22 53 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 46.11 -3.96 53 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 50.16 -2.64 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.70 -2.69 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 56.36 -4.83 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.54 -3.25 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 64.53 -4.27 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.77 -4.94 53 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 73.11 -4.28 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.37 -5.88 53 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 80.50 -4.33 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.57 -5.56 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 87.60 -5.73 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.16 -4.61 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 97.26 -4.21 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.02 -3.93 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.67 -4.76 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.82 -5.23 56 0 0 0
30DEC26 167.50 P 22.50 22.50 22.00 23.00 -0.77 54 4 6 0
30DEC26 170.00 P 23.50 23.50 23.50 23.28 -1.75 52 4 150 -4
30DEC26 172.50 P 24.50 24.50 24.50 25.49 -0.77 54 2 6 -2
30DEC26 175.00 P 0.00 0.00 0.00 25.50 -2.00 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 26.79 -2.02 53 0 0 0
30DEC26 180.00 P 28.00 28.00 27.70 28.09 -1.92 53 250 650 +250
30DEC26 182.50 P 0.00 0.00 0.00 29.39 -2.19 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 30.71 -2.26 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 32.05 -2.33 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.43 -2.34 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 34.83 -2.46 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.23 -2.55 53 0 0 0
30DEC26 197.50 P 38.17 38.17 38.17 37.68 -2.61 53 10 10 +10
30DEC26 200.00 P 0.00 0.00 0.00 39.16 -2.68 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 42.19 -3.21 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.36 -3.15 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.58 -2.32 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 51.78 -2.66 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 55.18 -3.45 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 58.63 -3.41 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.20 -3.67 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.09 -3.34 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 69.44 -4.03 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.69 -4.70 54 0 5 0
TOTAL PUT 3,020 49,265 +1,839
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$ 40.24
29JAN26 27.00 C 0.00 0.00 0.00 13.30 +0.81 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.31 +0.82 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.31 +0.82 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.31 +0.81 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.31 +0.81 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.31 +0.81 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.32 +0.82 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.32 +0.81 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.32 +0.81 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.33 +0.80 17 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 3.36 +0.85 18 0 607 0
29JAN26 38.00 C 2.17 2.22 2.17 2.37 +0.68 14 8 469 +1
29JAN26 39.00 C 1.00 1.51 1.00 1.58 +0.56 16 31 812 -24
29JAN26 40.00 C 0.64 0.83 0.64 0.96 +0.42 17 145 424 +102
29JAN26 41.00 C 0.34 0.45 0.32 0.50 +0.25 17 338 632 +258
29JAN26 42.00 C 0.20 0.24 0.20 0.25 +0.14 18 23 590 +23
29JAN26 43.00 C 0.00 0.00 0.00 0.10 +0.06 18 0 278 0
29JAN26 44.00 C 0.05 0.05 0.05 0.04 +0.02 18 45 122 +45
29JAN26 45.00 C 0.02 0.02 0.02 0.02 +0.01 20 3 198 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 12.37 +0.81 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.38 +0.82 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.38 +0.81 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.39 +0.82 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.39 +0.81 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.40 +0.81 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.41 +0.81 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.42 +0.79 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.46 +0.77 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.54 +0.72 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.60 +0.61 15 0 482 0
26FEB26 39.00 C 0.00 0.00 0.00 1.88 +0.52 16 0 168 0
26FEB26 40.00 C 1.15 1.15 1.15 1.28 +0.40 16 1 124 +1
26FEB26 41.00 C 0.84 0.84 0.84 0.84 +0.31 17 36 289 +36
26FEB26 42.00 C 0.49 0.51 0.49 0.51 +0.20 17 14 59 +1
26FEB26 43.00 C 0.31 0.31 0.31 0.29 +0.13 17 2 30 +2
26FEB26 44.00 C 0.17 0.22 0.17 0.15 +0.07 17 21 100 +10
26FEB26 45.00 C 0.00 0.00 0.00 0.08 +0.04 17 0 77 0
26FEB26 46.00 C 0.05 0.05 0.05 0.04 +0.02 18 20 75 +20
26FEB26 47.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 21.38 +0.81 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.89 +0.82 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.39 +0.82 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.40 +0.82 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.41 +0.82 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.41 +0.81 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.42 +0.82 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.43 +0.82 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.44 +0.82 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.44 +0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.45 +0.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.46 +0.82 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.47 +0.82 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.48 +0.82 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.49 +0.81 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.50 +0.80 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.53 +0.78 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.59 +0.77 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.68 +0.82 19 0 656 0
30MAR26 37.00 C 3.64 3.64 3.64 3.82 +0.76 18 16 520 +15
30MAR26 38.00 C 0.00 0.00 0.00 3.04 +0.68 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.28 +0.51 17 0 135 0
30MAR26 40.00 C 1.72 1.72 1.72 1.72 +0.44 18 6 372 -6
30MAR26 41.00 C 0.00 0.00 0.00 1.25 +0.35 18 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.92 +0.27 19 0 125 0
30MAR26 43.00 C 0.54 0.54 0.51 0.63 +0.21 19 80 109 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.42 +0.15 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.27 +0.11 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 30 0
30MAR26 47.00 C 0.15 0.15 0.15 0.10 +0.04 19 20 22 +20
30MAR26 48.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.55 - 20 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 9.56 +0.81 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.58 +0.80 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.62 +0.79 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.67 +0.76 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.76 +0.74 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.88 +0.69 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.07 +0.64 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.33 +0.66 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.58 +0.49 18 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.02 +0.42 18 300 300 +300
29APR26 41.00 C 0.00 0.00 0.00 1.55 +0.35 18 300 300 +300
29APR26 42.00 C 0.00 0.00 0.00 1.16 +0.24 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.88 +0.21 19 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 0.65 +0.18 19 0 0 0
29APR26 45.00 C 0.42 0.45 0.39 0.46 +0.14 19 67 82 +52
29APR26 46.00 C 0.31 0.35 0.31 0.31 +0.09 19 75 150 +75
29APR26 47.00 C 0.27 0.27 0.25 0.21 +0.07 19 30 30 +30
29APR26 48.00 C 0.22 0.22 0.22 0.14 +0.05 19 1 1 +1
29APR26 49.00 C 0.16 0.16 0.16 0.09 +0.03 19 26 26 +26
29JUN26 24.00 C 0.00 0.00 0.00 16.61 +0.82 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.62 +0.81 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.64 +0.82 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.66 +0.82 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.67 +0.81 16 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.69 +0.80 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.72 +0.80 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.75 +0.79 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.80 +0.77 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.87 +0.75 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.97 +0.73 19 0 0 0
29JUN26 35.00 C 5.70 5.70 5.70 6.10 +0.68 19 1 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.28 +0.64 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.52 +0.59 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.82 +0.54 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 3.18 +0.55 19 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 +0.40 18 0 49 0
29JUN26 41.00 C 0.00 0.00 0.00 2.07 +0.35 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.66 +0.30 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.31 +0.24 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 +0.17 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.13 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.64 +0.13 19 0 7 0
29JUN26 47.00 C 0.45 0.45 0.45 0.48 +0.10 19 3 10 +3
29JUN26 48.00 C 0.00 0.00 0.00 0.36 +0.09 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.26 +0.06 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 +0.82 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.66 +0.82 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.68 +0.82 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.70 +0.81 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.73 +0.80 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.77 +0.79 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.83 +0.78 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.92 +0.76 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 +0.73 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.20 +0.69 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.42 +0.66 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.69 +0.62 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.02 +0.56 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.41 +0.58 20 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.79 +0.44 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 +0.38 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.29 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.60 +0.22 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.36 +0.25 20 0 4 0
29SEP26 45.00 C 1.13 1.13 1.13 1.12 +0.23 20 1 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.90 +0.19 20 0 22 0
29SEP26 47.00 C 0.74 0.83 0.74 0.73 +0.17 20 6 11 +3
29SEP26 48.00 C 0.00 0.00 0.00 0.57 +0.14 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 +0.11 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.68 +0.81 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.71 +0.80 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.76 +0.80 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.82 +0.78 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.90 +0.76 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.03 +0.74 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 +0.71 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.40 +0.66 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.66 +0.62 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.99 +0.59 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.37 +0.55 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.80 +0.49 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.30 +0.46 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.84 +0.40 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 +0.36 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.09 +0.34 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.77 +0.28 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.51 +0.27 20 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.26 +0.21 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 +0.20 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 +0.17 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 +0.15 20 0 0 0
TOTAL CALL 1,619 11,033 +1,309
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 449 0
29JAN26 36.00 P 0.03 0.03 0.03 0.01 -0.01 19 45 536 0
29JAN26 37.00 P 0.07 0.07 0.04 0.04 -0.04 19 23 518 0
29JAN26 38.00 P 0.18 0.20 0.11 0.12 -0.10 18 155 671 +142
29JAN26 39.00 P 0.34 0.34 0.30 0.30 -0.25 18 510 1,062 +490
29JAN26 40.00 P 0.68 0.68 0.68 0.65 -0.43 18 12 69 +12
29JAN26 41.00 P 0.00 0.00 0.00 1.23 -0.58 19 0 38 0
29JAN26 42.00 P 2.12 2.12 2.12 1.98 -0.64 20 2 2 +2
29JAN26 43.00 P 0.00 0.00 0.00 2.80 -0.78 18 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.76 -0.82 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.76 -0.82 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.76 -0.82 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.76 -0.82 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.76 -0.82 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.76 -0.82 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.05 17 0 368 0
26FEB26 37.00 P 0.14 0.14 0.14 0.13 -0.10 17 2 552 0
26FEB26 38.00 P 0.26 0.28 0.26 0.27 -0.17 17 17 866 +4
26FEB26 39.00 P 0.00 0.00 0.00 0.53 -0.30 17 0 220 0
26FEB26 40.00 P 0.00 0.00 0.00 0.93 -0.41 18 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.48 -0.54 18 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.17 -0.57 18 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.90 -0.72 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.80 -0.78 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.76 -0.82 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.76 -0.82 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.76 -0.82 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.76 -0.82 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.76 -0.82 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 373 0
30MAR26 36.00 P 0.19 0.19 0.19 0.16 -0.09 18 1 276 -1
30MAR26 37.00 P 0.29 0.29 0.29 0.30 -0.15 18 1 803 0
30MAR26 38.00 P 0.50 0.50 0.50 0.51 -0.24 18 1 367 +1
30MAR26 39.00 P 0.83 0.83 0.83 0.83 -0.33 18 1 117 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 -0.43 19 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 1.81 -0.50 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.47 -0.49 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.13 -0.64 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.94 -0.71 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.83 -0.76 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.77 -0.81 18 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.76 -0.82 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.76 -0.82 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.76 -0.82 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 40 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.17 -0.07 19 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.29 -0.10 19 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.46 -0.17 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.72 -0.25 19 0 0 0
29APR26 39.00 P 1.30 1.34 1.16 1.07 -0.34 19 124 114 +109
29APR26 40.00 P 1.81 1.85 1.50 1.52 -0.40 19 394 379 +379
29APR26 41.00 P 2.36 2.36 2.04 2.05 -0.48 20 381 360 +360
29APR26 42.00 P 0.00 0.00 0.00 2.68 -0.46 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.29 -0.62 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.07 -0.67 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.91 -0.73 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.82 -0.77 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.77 -0.81 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.76 -0.82 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.76 -0.82 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.07 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.09 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 -0.13 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.51 -0.19 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 -0.23 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.05 -0.30 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.42 -0.36 19 0 20 0
29JUN26 40.00 P 2.10 2.10 2.10 1.87 -0.43 20 3 24 +3
29JUN26 41.00 P 0.00 0.00 0.00 2.40 -0.49 20 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 2.92 -0.53 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.58 -0.59 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.31 -0.64 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.10 -0.69 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.94 -0.74 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.84 -0.77 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.78 -0.80 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.76 -0.82 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 240 0
29SEP26 33.00 P 0.42 0.42 0.42 0.40 -0.11 19 8 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.57 -0.14 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.79 -0.20 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.09 -0.26 20 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 -0.24 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 -0.34 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.32 -0.39 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.86 -0.42 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.45 -0.46 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.96 -0.51 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.64 -0.55 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.37 -0.58 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.13 -0.62 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 -0.66 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.77 -0.67 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.62 -0.71 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.52 -0.72 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.07 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.10 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.15 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.06 -0.19 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 -0.23 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 -0.27 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 -0.30 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 -0.36 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.39 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.65 -0.43 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 -0.49 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.92 -0.51 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.61 -0.57 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.36 -0.59 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.13 -0.63 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.95 -0.65 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.78 -0.69 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.65 -0.70 20 0 0 0
TOTAL PUT 1,680 16,266 +1,501
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$ 7.77
29JAN26 5.25 C 0.00 0.00 0.00 2.53 - 0 0 0 -
29JAN26 5.50 C 0.00 0.00 0.00 2.28 +0.18 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.03 +0.18 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.53 +0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.29 +0.20 32 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.07 +0.22 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.79 +0.15 19 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.56 +0.14 21 0 22 0
29JAN26 7.50 C 0.00 0.00 0.00 0.34 +0.10 18 0 35 0
29JAN26 7.75 C 0.14 0.18 0.14 0.19 +0.07 20 47 44 +24
29JAN26 8.00 C 0.07 0.08 0.07 0.08 +0.03 19 31 178 0
29JAN26 8.25 C 0.03 0.04 0.03 0.03 +0.01 19 95 295 +15
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.55 - 45 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 2.29 +0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.04 +0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.55 +0.16 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.31 +0.15 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.07 +0.15 24 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.86 +0.15 26 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.62 +0.11 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 +0.10 22 0 0 0
26FEB26 7.75 C 0.30 0.30 0.30 0.30 +0.07 22 10 15 +10
26FEB26 8.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 13 0
26FEB26 8.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 15 0
26FEB26 8.50 C 0.07 0.07 0.07 0.07 +0.02 23 17 77 +17
26FEB26 8.75 C 0.04 0.04 0.04 0.04 +0.01 23 15 52 +15
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 - 28 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.04 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 +0.12 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.31 +0.13 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.09 +0.14 19 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.88 +0.10 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 +0.11 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 +0.10 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 +0.07 23 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 +0.05 24 0 33 0
30MAR26 8.50 C 0.15 0.15 0.15 0.15 +0.05 25 7 61 +6
30MAR26 8.75 C 0.10 0.10 0.10 0.10 +0.03 25 7 40 +7
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.57 - 0 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.14 +0.19 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 +0.18 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.65 +0.18 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.37 +0.13 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.16 +0.13 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 +0.15 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.76 +0.11 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.61 +0.11 24 90 100 +90
29APR26 7.75 C 0.00 0.00 0.00 0.47 +0.08 24 90 100 +90
29APR26 8.00 C 0.00 0.00 0.00 0.37 +0.08 24 0 0 0
29APR26 8.25 C 0.23 0.23 0.23 0.28 +0.07 25 1 3 +1
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
29APR26 8.75 C 0.15 0.15 0.15 0.15 +0.04 25 30 30 +30
29APR26 9.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
29APR26 9.25 C 0.08 0.08 0.08 0.08 +0.03 25 30 30 +30
29APR26 9.50 C 0.06 0.06 0.06 0.05 +0.01 25 30 30 +30
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.57 - 0 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.34 +0.16 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 +0.19 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.87 +0.15 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.65 +0.15 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.13 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.12 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 +0.13 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 +0.13 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.11 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 +0.09 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.08 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.07 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.04 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 - 0 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.34 +0.15 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 +0.18 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 +0.16 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 +0.14 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.15 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.14 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.14 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.13 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.12 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.10 26 0 0 0
29SEP26 8.00 C 0.52 0.52 0.52 0.50 +0.09 26 30 30 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.08 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.07 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.04 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.03 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 - 28 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.34 +0.14 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 +0.17 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.14 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.12 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.12 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 +0.12 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.13 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 +0.10 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.10 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 +0.10 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.08 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.07 26 0 0 0
30DEC26 9.00 C 0.31 0.31 0.31 0.32 +0.06 26 7 52 +1
30DEC26 9.25 C 0.25 0.27 0.25 0.27 +0.06 26 7 19 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 34 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.04 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
TOTAL CALL 544 2,906 +397
29JAN26 5.25 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.03 20 0 109 0
29JAN26 7.50 P 0.08 0.08 0.08 0.07 -0.05 21 57 260 -57
29JAN26 7.75 P 0.17 0.17 0.17 0.15 -0.11 19 18 768 +4
29JAN26 8.00 P 0.00 0.00 0.00 0.31 -0.13 21 0 323 0
29JAN26 8.25 P 0.00 0.00 0.00 0.51 -0.16 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.73 -0.21 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.01 -0.18 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.27 -0.14 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.52 -0.18 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.78 -0.16 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 -0.19 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.25 -0.19 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.76 -0.18 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.25 -0.18 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.79 -0.15 97 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 64 0
26FEB26 7.25 P 0.08 0.08 0.08 0.08 -0.05 23 4 84 +4
26FEB26 7.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 314 0
26FEB26 7.75 P 0.26 0.26 0.26 0.26 -0.08 23 30 151 +30
26FEB26 8.00 P 0.00 0.00 0.00 0.40 -0.11 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.58 -0.13 24 0 4 0
26FEB26 8.50 P 0.71 0.74 0.71 0.76 -0.20 21 2 2 +2
26FEB26 8.75 P 0.00 0.00 0.00 1.02 -0.17 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 -0.17 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.52 -0.18 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.78 -0.16 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.02 -0.17 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.27 -0.17 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.77 -0.17 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.26 -0.18 58 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 85 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 22 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 17 0
30MAR26 7.25 P 0.16 0.16 0.16 0.15 -0.05 25 7 89 +7
30MAR26 7.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 -0.06 25 0 147 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 -0.10 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.08 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 -0.12 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 -0.14 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.28 -0.16 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 -0.18 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 -0.16 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.02 -0.17 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.27 -0.17 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.78 -0.16 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.15 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 -0.15 58 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.26 -0.17 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.78 -0.16 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.28 -0.15 69 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.76 -0.15 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.30 -0.13 81 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.05 25 90 100 +90
29APR26 7.75 P 0.00 0.00 0.00 0.40 -0.06 25 90 100 +90
29APR26 8.00 P 0.54 0.54 0.54 0.53 -0.09 25 30 30 +30
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.10 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 -0.08 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.12 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.30 -0.14 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.18 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.78 -0.16 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.15 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.28 -0.16 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.05 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 285 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.06 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.08 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.09 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.08 25 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.11 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.10 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 -0.12 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 -0.13 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.12 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 -0.13 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.15 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.14 23 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 -0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 -0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.52 -0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 - 25 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.03 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.05 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.07 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.07 24 0 61 0
29SEP26 7.75 P 0.81 0.81 0.81 0.79 -0.08 24 30 256 0
29SEP26 8.00 P 0.95 0.95 0.95 0.95 -0.10 24 30 275 +13
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.09 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.10 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.13 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.09 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.12 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 -0.13 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.13 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 -0.11 24 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 -0.14 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 -0.13 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.13 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.54 -0.13 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.03 26 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.04 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.06 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.06 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.07 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.09 25 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.09 25 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.09 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.08 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.09 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 -0.10 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.07 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 -0.14 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 -0.13 22 0 0 0
TOTAL PUT 388 7,503 +213
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$ 98.75
30MAR26 66.66 C 0.00 0.00 0.00 32.62 +2.61 33 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.76 +4.02 55 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.46 +3.36 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.59 +2.99 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.79 +3.79 46 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.53 +3.19 32 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.67 +3.85 43 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.35 +3.41 31 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.55 +4.12 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.95 +2.57 25 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.91 +2.81 31 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.08 +2.89 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.80 +3.56 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.72 +2.41 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.27 +3.00 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.46 +2.24 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.46 +2.16 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.59 +2.14 32 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 7.61 +1.92 32 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 6.83 +1.81 32 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.05 +1.62 32 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 4.88 +1.46 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.75 +1.23 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.83 +1.00 33 0 138 0
30MAR26 113.32 C 2.20 2.20 2.20 2.10 +0.79 33 1 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.53 +0.61 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.11 +0.47 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.79 +0.35 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.56 +0.26 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.39 +0.19 33 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.27 +0.14 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.18 +0.09 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.12 +0.06 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.09 +0.05 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.06 +0.03 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.04 +0.02 33 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.03 +0.02 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.18 +1.81 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.92 +1.69 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.75 +1.52 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.68 +1.37 35 0 0 0
29JUN26 113.32 C 4.00 4.00 4.00 4.72 +1.20 34 1 36 +1
29JUN26 116.66 C 0.00 0.00 0.00 3.93 +1.03 34 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 3.25 +0.91 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.66 +0.75 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.20 +0.66 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.77 +0.54 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.47 +0.48 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.17 +0.38 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.94 +0.31 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.76 +0.26 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.63 +0.23 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.48 +0.18 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.39 +0.14 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.32 +0.13 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.25 +0.10 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.20 +0.08 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.16 +0.07 34 0 29 0
TOTAL CALL 2 2,512 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.03 -0.02 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.05 -0.03 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.08 -0.04 33 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.16 -0.09 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.23 -0.12 33 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.33 -0.16 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.45 -0.21 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.61 -0.28 33 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 0.80 -0.35 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.05 -0.43 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.35 -0.52 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.68 -0.63 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.11 -0.74 33 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 2.57 -0.85 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.12 -0.95 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.73 -1.07 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.41 -1.21 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.13 -1.38 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.99 -1.51 34 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 6.81 -1.76 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 8.93 -1.99 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.21 -2.31 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.19 -3.09 32 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.88 -3.33 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.36 -2.87 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.38 -2.91 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.58 -2.82 41 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.85 -2.83 44 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.20 -2.76 47 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.21 -3.74 46 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.16 -3.36 44 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.83 -3.31 51 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.57 -3.53 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.93 -2.44 61 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.60 -3.25 55 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.70 -3.27 52 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.20 -3.97 59 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.23 -3.61 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.91 -3.17 63 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.28 -3.09 66 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.55 -3.13 67 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.97 -3.00 70 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.74 -2.56 79 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.21 -2.53 83 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.96 -3.01 76 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.90 -4.27 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.14 -2.49 88 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.98 -3.04 81 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.90 -3.40 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.88 -2.86 89 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.01 -1.52 34 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.09 -1.64 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.23 -1.88 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.61 -1.89 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.28 -1.96 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.63 -2.01 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.69 -2.40 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.43 -2.30 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.46 -2.62 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.22 -2.54 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.23 -2.72 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.31 -2.21 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.87 -2.27 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.57 -2.53 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.93 -2.72 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.94 -2.95 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.70 -3.33 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.46 -3.71 45 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.64 -3.20 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.99 -3.10 47 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.28 -3.14 48 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$ 98.75
02JAN26 70.00 C 0.00 0.00 0.00 28.75 +3.39 0 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 26.25 +3.39 0 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 23.75 +3.39 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 21.25 +3.39 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 18.75 +3.39 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 16.25 +3.39 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 13.75 +3.39 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 11.25 +3.38 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 8.75 +3.38 0 0 0 -30
02JAN26 92.50 C 3.58 5.80 3.45 6.25 +3.29 0 89 0 -49
02JAN26 95.00 C 0.58 3.84 0.50 3.75 +2.71 0 389 0 -395
02JAN26 97.50 C 0.10 1.49 0.08 1.25 +1.06 0 700 0 -352
02JAN26 100.00 C 0.04 0.10 0.03 0.00 -0.02 0 258 472 -26
02JAN26 102.50 C 0.02 0.02 0.02 0.00 -0.01 0 24 127 0
02JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
02JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
02JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
02JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
02JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 28.79 +3.23 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 26.29 +3.38 0 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 23.80 +3.39 68 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 21.30 +2.88 58 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 18.89 +3.48 77 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 16.30 +3.00 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 13.80 +3.37 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 11.40 +3.42 49 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 8.83 +3.26 31 20 50 +20
09JAN26 92.50 C 5.38 6.10 5.38 6.44 +2.91 32 34 116 +34
09JAN26 95.00 C 1.90 4.25 1.80 4.14 +2.14 28 209 1,034 +3
09JAN26 97.50 C 0.91 2.50 0.88 2.42 +1.44 31 605 666 +440
09JAN26 100.00 C 0.46 1.47 0.46 1.22 +0.79 31 631 588 +305
09JAN26 102.50 C 0.24 0.70 0.24 0.55 +0.40 32 542 654 +300
09JAN26 105.00 C 0.24 0.37 0.21 0.19 +0.14 32 93 724 +16
09JAN26 107.50 C 0.15 0.15 0.15 0.06 +0.04 32 3 33 0
09JAN26 110.00 C 0.09 0.11 0.09 0.02 +0.01 34 7 18 +3
09JAN26 112.50 C 0.05 0.05 0.05 0.01 0.00 37 6 36 +6
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
09JAN26 117.50 C 0.04 0.04 0.04 0.01 0.00 47 30 30 +30
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.91 +3.35 0 0 251 0
29JAN26 72.50 C 0.00 0.00 0.00 26.42 +3.44 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.93 +3.43 35 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.30 +2.88 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.96 +3.46 32 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 17.00 +3.70 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.96 +3.14 22 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.52 +2.94 23 0 104 0
29JAN26 90.00 C 7.08 7.08 7.08 9.36 +2.80 28 2 234 +1
29JAN26 92.50 C 5.45 6.51 5.45 7.34 +2.55 29 150 428 +90
29JAN26 95.00 C 4.67 5.74 4.55 5.59 +2.21 30 183 1,060 -46
29JAN26 97.50 C 2.31 4.39 2.31 4.12 +1.83 31 2,051 3,602 +769
29JAN26 100.00 C 1.40 3.16 1.40 2.92 +1.37 31 542 6,089 +242
29JAN26 102.50 C 1.04 2.08 1.04 2.00 +1.04 31 238 2,067 -5
29JAN26 105.00 C 0.92 1.57 0.92 1.40 +0.84 33 322 2,348 +14
29JAN26 107.50 C 0.51 1.10 0.51 0.88 +0.57 32 253 677 -11
29JAN26 110.00 C 0.37 0.72 0.37 0.54 +0.37 32 145 3,500 +27
29JAN26 112.50 C 0.30 0.55 0.30 0.32 +0.23 32 166 668 +55
29JAN26 115.00 C 0.28 0.39 0.28 0.18 +0.13 32 90 1,624 +86
29JAN26 117.50 C 0.21 0.25 0.21 0.10 +0.08 32 8 975 +6
29JAN26 120.00 C 0.18 0.24 0.16 0.05 +0.04 32 272 2,397 +10
29JAN26 122.50 C 0.18 0.19 0.18 0.03 +0.02 33 4 192 +3
29JAN26 125.00 C 0.13 0.15 0.13 0.02 +0.01 34 120 462 +120
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 620 0
29JAN26 130.00 C 0.09 0.10 0.09 0.01 0.00 36 63 3,291 -9
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,735 0
29JAN26 135.00 C 0.08 0.08 0.08 0.01 0.00 40 20 1,142 +20
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 150.00 C 0.04 0.04 0.04 0.01 0.00 52 80 325 +80
26FEB26 70.00 C 0.00 0.00 0.00 28.91 +2.92 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.42 +2.49 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.15 +3.37 31 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.83 +3.41 36 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.16 +2.67 23 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 17.00 +3.67 32 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.52 +2.96 28 0 70 0
26FEB26 87.50 C 11.78 11.83 11.69 12.33 +2.80 28 73 45 +41
26FEB26 90.00 C 9.40 9.40 9.40 10.28 +2.59 28 12 106 0
26FEB26 92.50 C 6.60 7.21 6.60 8.46 +2.38 29 60 291 +15
26FEB26 95.00 C 5.53 6.12 4.31 6.87 +2.13 29 21 1,064 +2
26FEB26 97.50 C 4.86 5.44 4.86 5.49 +1.82 30 85 1,904 +20
26FEB26 100.00 C 3.62 4.33 3.48 4.30 +1.55 30 1,450 3,960 +1,350
26FEB26 102.50 C 1.88 3.22 1.88 3.35 +1.29 30 68 690 +6
26FEB26 105.00 C 1.80 2.60 1.80 2.59 +1.11 31 59 1,249 +1
26FEB26 107.50 C 1.48 2.07 1.48 1.97 +0.94 31 65 746 -20
26FEB26 110.00 C 1.05 1.73 1.05 1.44 +0.73 31 195 3,684 +65
26FEB26 112.50 C 1.09 1.30 1.09 1.03 +0.55 31 139 332 +82
26FEB26 115.00 C 0.81 1.09 0.81 0.73 +0.42 31 100 643 +51
26FEB26 117.50 C 0.66 0.85 0.66 0.50 +0.30 31 31 447 0
26FEB26 120.00 C 0.65 0.67 0.65 0.34 +0.21 31 10 2,090 0
26FEB26 122.50 C 0.00 0.00 0.00 0.23 +0.15 31 0 338 0
26FEB26 125.00 C 0.00 0.00 0.00 0.15 +0.10 31 0 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.10 +0.07 31 0 303 0
26FEB26 130.00 C 0.30 0.30 0.30 0.07 +0.05 31 30 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.05 +0.04 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 150.00 C 0.15 0.15 0.15 0.01 0.00 36 20 21 +20
30MAR26 50.00 C 0.00 0.00 0.00 48.87 +3.13 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.34 +3.09 0 0 0 0
30MAR26 55.00 C 43.91 43.91 43.91 43.92 +2.23 0 38 448 0
30MAR26 57.50 C 0.00 0.00 0.00 41.45 +3.14 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.93 +3.07 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.54 +3.12 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.09 +3.11 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.62 +2.81 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.22 +2.43 0 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.53 +3.60 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.42 +3.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.07 +2.93 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.37 +2.88 18 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.66 +2.57 32 0 0 0
30MAR26 85.00 C 14.97 14.97 14.97 15.56 +3.11 32 40 178 +40
30MAR26 87.50 C 0.00 0.00 0.00 13.49 +2.12 31 0 48 0
30MAR26 90.00 C 10.92 10.92 10.92 11.60 +2.48 31 40 2,939 +40
30MAR26 92.50 C 10.05 10.05 10.05 10.60 +2.84 35 30 186 +15
30MAR26 95.00 C 0.00 0.00 0.00 8.51 +2.02 32 0 2,420 0
30MAR26 97.50 C 6.38 6.78 6.35 7.20 +1.84 32 68 2,390 +36
30MAR26 100.00 C 4.52 6.21 4.52 6.03 +1.61 32 81 3,448 +8
30MAR26 102.50 C 3.60 5.35 3.60 5.08 +1.42 33 193 738 +102
30MAR26 105.00 C 3.36 4.41 3.36 4.28 +1.29 33 168 6,696 +35
30MAR26 107.50 C 3.24 3.80 3.24 3.57 +1.20 34 288 2,264 +5
30MAR26 110.00 C 2.57 3.19 2.57 2.89 +1.02 34 130 3,046 +19
30MAR26 112.50 C 2.11 2.52 2.11 2.32 +0.86 33 1,535 1,665 +1,309
30MAR26 115.00 C 0.00 0.00 0.00 1.85 +0.72 33 0 1,985 0
30MAR26 117.50 C 0.00 0.00 0.00 1.46 +0.59 33 0 834 0
30MAR26 120.00 C 1.19 1.40 1.19 1.15 +0.49 33 4 9,399 +2
30MAR26 122.50 C 0.00 0.00 0.00 0.89 +0.39 33 0 696 0
30MAR26 125.00 C 0.95 1.20 0.95 0.69 +0.31 33 16 3,814 0
30MAR26 127.50 C 1.00 1.02 1.00 0.53 +0.25 33 55 3,229 +23
30MAR26 130.00 C 0.87 0.88 0.87 0.41 +0.20 33 33 8,394 0
30MAR26 132.50 C 0.80 0.80 0.80 0.31 +0.15 33 3 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 +0.11 33 0 4,465 0
30MAR26 137.50 C 0.60 0.60 0.60 0.18 +0.09 33 6 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 +0.07 33 1 945 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.10 +0.05 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 513 0
30MAR26 150.00 C 0.40 0.43 0.40 0.04 +0.02 33 32 2,729 +26
30MAR26 152.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.53 - 37 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 24.44 +2.40 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.47 +3.25 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.55 +2.45 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.68 +3.53 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.47 +2.28 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.33 +1.94 31 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 13.45 +3.05 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.26 +2.31 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 9.72 +2.05 32 0 0 0
29APR26 97.50 C 7.67 8.80 7.67 8.42 +1.86 32 77 60 +60
29APR26 100.00 C 0.00 0.00 0.00 7.34 +1.73 33 0 0 0
29APR26 102.50 C 4.92 4.92 4.92 6.29 +1.50 33 14 36 +14
29APR26 105.00 C 4.17 5.41 4.17 5.43 +1.35 33 17 16 +16
29APR26 107.50 C 0.00 0.00 0.00 4.68 +1.29 34 3 3 +3
29APR26 110.00 C 4.02 4.02 4.02 4.03 +1.23 34 2 2 +2
29APR26 112.50 C 3.30 3.30 3.30 3.39 +1.09 34 29 29 +29
29APR26 115.00 C 3.20 3.20 3.20 2.83 +0.95 34 20 20 +20
29APR26 117.50 C 0.00 0.00 0.00 2.35 +0.82 34 0 0 0
29APR26 120.00 C 2.06 2.18 2.00 1.94 +0.70 34 5 5 +5
29JUN26 50.00 C 0.00 0.00 0.00 49.44 +3.20 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.98 +3.15 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.47 +2.13 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.02 +3.04 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.15 +3.05 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.27 +3.29 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.91 +3.34 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.28 +2.21 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.33 +3.54 36 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.47 +3.34 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.08 +3.39 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.60 +2.66 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.15 +2.26 31 2 120 +2
29JUN26 82.50 C 0.00 0.00 0.00 19.10 +2.23 30 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.40 +3.73 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.62 +2.68 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.45 +2.38 34 0 45 0
29JUN26 92.50 C 11.73 11.92 11.73 12.86 +2.21 33 25 162 +25
29JUN26 95.00 C 0.00 0.00 0.00 11.37 +1.96 33 2 591 +2
29JUN26 97.50 C 0.00 0.00 0.00 10.23 +1.92 34 0 965 0
29JUN26 100.00 C 8.24 9.05 8.24 9.06 +1.72 33 56 4,378 +17
29JUN26 102.50 C 8.09 8.09 8.09 8.09 +1.61 34 1 209 0
29JUN26 105.00 C 6.15 7.20 6.15 7.20 +1.49 34 45 655 +30
29JUN26 107.50 C 5.30 6.46 5.30 6.46 +1.50 35 31 659 +29
29JUN26 110.00 C 5.70 5.70 5.70 5.69 +1.40 35 6 2,852 -5
29JUN26 112.50 C 0.00 0.00 0.00 4.94 +1.24 35 0 631 0
29JUN26 115.00 C 0.00 0.00 0.00 4.33 +1.15 34 0 875 0
29JUN26 117.50 C 0.00 0.00 0.00 3.75 +1.01 34 0 589 0
29JUN26 120.00 C 2.67 3.61 2.67 3.26 +0.93 34 20 1,331 +17
29JUN26 122.50 C 2.82 2.82 2.82 2.82 +0.82 34 1 43 +1
29JUN26 125.00 C 2.74 3.00 2.74 2.42 +0.73 34 290 1,105 +213
29JUN26 127.50 C 0.00 0.00 0.00 2.10 +0.65 34 0 93 0
29JUN26 130.00 C 2.08 2.08 2.08 1.78 +0.56 34 4 708 0
29JUN26 132.50 C 0.00 0.00 0.00 1.55 +0.51 34 0 244 0
29JUN26 135.00 C 1.75 1.75 1.75 1.32 +0.44 34 1 227 +1
29JUN26 137.50 C 0.00 0.00 0.00 1.12 +0.39 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.97 +0.34 34 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.81 +0.29 34 0 450 0
29JUN26 145.00 C 1.15 1.15 1.15 0.70 +0.26 34 1 132 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.60 +0.23 34 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 +0.19 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.43 +0.17 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 +0.14 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 +0.12 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.26 +0.11 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.22 +0.09 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 +0.08 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 +0.07 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 +0.05 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.05 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 +0.04 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.44 +2.89 33 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 47.01 +3.18 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.53 +2.19 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.18 +3.04 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.15 +1.75 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.56 +2.99 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.32 +2.96 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.91 +2.76 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.74 +2.23 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.70 +2.62 35 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 27.53 +3.31 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.43 +1.86 33 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.12 +2.82 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 21.88 +3.31 37 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 19.75 +2.29 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.55 +1.61 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.09 +2.62 37 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.75 +1.76 33 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.92 +2.07 35 0 1,977 0
29SEP26 97.50 C 12.06 12.21 12.06 12.71 +1.94 35 60 1,444 0
29SEP26 100.00 C 0.00 0.00 0.00 11.67 +1.85 35 0 631 0
29SEP26 102.50 C 0.00 0.00 0.00 10.69 +1.81 35 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 9.76 +1.62 35 0 3,030 0
29SEP26 107.50 C 8.33 8.46 8.33 8.94 +1.58 35 32 658 0
29SEP26 110.00 C 0.00 0.00 0.00 8.16 +1.52 35 0 1,277 0
29SEP26 112.50 C 6.90 7.38 6.90 7.45 +1.52 35 40 229 0
29SEP26 115.00 C 0.00 0.00 0.00 6.73 +1.36 35 0 1,581 0
29SEP26 117.50 C 0.00 0.00 0.00 6.07 +1.25 35 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 5.52 +1.22 35 0 384 0
29SEP26 122.50 C 0.00 0.00 0.00 4.96 +1.08 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.46 +1.00 35 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 4.05 +0.97 35 0 1,224 0
29SEP26 130.00 C 0.00 0.00 0.00 3.63 +0.86 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 3.24 +0.77 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.94 +0.76 35 0 892 0
29SEP26 137.50 C 2.80 3.10 2.80 2.64 +0.67 35 10 1,782 +2
29SEP26 140.00 C 0.00 0.00 0.00 2.34 - 35 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 2.12 - 35 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 1.91 - 35 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 49.52 +2.79 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.12 +2.68 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.76 +2.42 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.46 +2.53 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.68 +2.93 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.55 +2.93 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.44 +2.90 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.37 +2.83 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.36 +2.78 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.41 +2.74 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.53 +1.65 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 26.66 +2.72 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.13 +1.60 33 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 23.27 +2.50 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.68 +2.43 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.17 +2.58 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.09 +1.88 33 0 1 0
30DEC26 92.50 C 16.80 16.80 16.80 16.85 +1.76 34 10 50 +10
30DEC26 95.00 C 0.00 0.00 0.00 15.67 +1.72 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.93 +2.00 35 0 142 0
30DEC26 100.00 C 12.60 13.97 12.60 13.89 +1.93 35 2 80 0
30DEC26 102.50 C 0.00 0.00 0.00 12.90 +1.86 35 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 11.97 +1.73 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 11.08 +1.61 35 0 60 0
30DEC26 110.00 C 9.90 10.24 9.90 10.07 +1.30 35 6 47 +6
30DEC26 112.50 C 0.00 0.00 0.00 9.33 +1.27 35 0 0 0
30DEC26 115.00 C 8.26 8.26 8.26 8.87 +1.50 36 30 64 +30
30DEC26 117.50 C 0.00 0.00 0.00 8.01 +1.24 35 0 138 0
30DEC26 120.00 C 7.45 7.45 7.45 7.42 +1.19 35 1 75 0
30DEC26 122.50 C 0.00 0.00 0.00 7.01 +1.32 36 0 173 0
30DEC26 125.00 C 6.15 6.15 6.15 6.47 - 36 8 8 -
30DEC26 127.50 C 0.00 0.00 0.00 5.94 - 36 0 0 -
30DEC26 130.00 C 5.80 5.80 5.80 5.44 - 36 8 8 -
30DEC26 132.50 C 0.00 0.00 0.00 5.04 - 36 0 0 -
30DEC26 135.00 C 4.85 4.85 4.85 4.63 - 35 2 2 -
30DEC26 137.50 C 0.00 0.00 0.00 4.23 - 35 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 3.88 - 35 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 3.48 - 35 0 0 -
30DEC26 145.00 C 3.89 4.02 3.89 3.20 - 35 4 4 -
TOTAL CALL 14,393 172,444 +5,581
02JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
02JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
02JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
02JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
02JAN26 92.50 P 0.05 0.05 0.03 0.00 -0.10 0 16 275 -10
02JAN26 95.00 P 0.41 1.00 0.04 0.00 -0.72 0 369 638 +172
02JAN26 97.50 P 2.26 2.30 0.06 0.00 -2.40 0 317 314 -111
02JAN26 100.00 P 2.80 2.89 1.40 1.25 -3.55 0 173 0 -64
02JAN26 102.50 P 6.66 6.66 3.67 3.75 -3.61 0 79 0 -168
02JAN26 105.00 P 0.00 0.00 0.00 6.25 -3.63 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 8.75 -3.63 0 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 11.25 -3.62 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 13.75 -3.64 0 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 16.25 -3.64 0 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 18.75 -3.63 0 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 21.25 -3.63 0 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
09JAN26 87.50 P 0.13 0.13 0.08 0.01 -0.06 35 12 16 +12
09JAN26 90.00 P 0.16 0.16 0.13 0.03 -0.22 32 26 149 +22
09JAN26 92.50 P 0.61 0.61 0.22 0.14 -0.60 32 219 408 +148
09JAN26 95.00 P 1.23 1.23 0.45 0.48 -1.21 33 216 638 +102
09JAN26 97.50 P 2.96 2.96 1.23 1.23 -1.95 33 223 243 +109
09JAN26 100.00 P 3.32 3.75 2.40 2.53 -2.63 34 128 175 +36
09JAN26 102.50 P 4.16 4.85 4.16 4.36 -3.11 35 127 107 +10
09JAN26 105.00 P 10.00 10.00 7.00 6.59 -3.36 39 80 80 +80
09JAN26 107.50 P 0.00 0.00 0.00 9.04 -3.34 48 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 11.59 -3.28 59 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 13.75 -3.75 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 16.63 -3.26 78 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 18.90 -3.48 73 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 21.64 -3.24 94 0 0 0
29JAN26 70.00 P 0.04 0.04 0.04 0.01 0.00 46 113 488 +113
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29JAN26 75.00 P 0.08 0.08 0.08 0.01 0.00 38 50 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 705 0
29JAN26 80.00 P 0.13 0.13 0.13 0.02 -0.03 32 2 593 -2
29JAN26 82.50 P 0.20 0.21 0.20 0.06 -0.06 32 10 1,189 +5
29JAN26 85.00 P 0.42 0.48 0.36 0.15 -0.13 32 17 1,939 0
29JAN26 87.50 P 0.59 0.59 0.45 0.31 -0.27 32 42 1,638 -17
29JAN26 90.00 P 1.20 1.31 0.66 0.62 -0.48 32 989 8,737 -194
29JAN26 92.50 P 2.07 2.09 1.12 1.12 -0.76 32 408 5,241 -293
29JAN26 95.00 P 3.04 3.04 1.70 1.85 -1.11 33 630 8,477 -302
29JAN26 97.50 P 4.75 4.75 2.67 2.86 -1.55 33 1,571 3,549 -227
29JAN26 100.00 P 4.50 4.57 3.87 4.18 -1.94 33 77 3,437 +38
29JAN26 102.50 P 6.27 6.27 5.88 5.77 -2.35 34 135 1,459 -93
29JAN26 105.00 P 0.00 0.00 0.00 7.63 -2.68 35 0 1,250 0
29JAN26 107.50 P 10.56 10.56 10.56 9.70 -2.68 36 1 308 0
29JAN26 110.00 P 11.62 11.98 11.62 11.94 -2.93 38 31 917 +1
29JAN26 112.50 P 0.00 0.00 0.00 14.32 -3.18 41 0 48 0
29JAN26 115.00 P 18.99 18.99 17.60 16.79 -3.10 45 53 384 +47
29JAN26 117.50 P 0.00 0.00 0.00 19.23 -3.15 48 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 21.64 -3.24 51 0 71 0
29JAN26 122.50 P 0.00 0.00 0.00 24.16 -3.80 55 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 26.46 -3.94 53 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 29.41 -3.15 69 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 31.63 -3.14 65 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.13 -3.14 69 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.63 -3.14 72 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.90 -3.37 67 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.63 -3.14 79 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.90 -3.37 73 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.63 -3.14 85 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.90 -3.37 78 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.25 -4.40 0 0 0 0
26FEB26 70.00 P 0.12 0.12 0.12 0.01 0.00 32 6 282 +6
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 315 0
26FEB26 75.00 P 0.20 0.22 0.20 0.04 -0.03 31 67 489 +34
26FEB26 77.50 P 0.00 0.00 0.00 0.09 -0.05 31 0 352 0
26FEB26 80.00 P 0.00 0.00 0.00 0.17 -0.11 31 0 637 0
26FEB26 82.50 P 0.50 0.50 0.50 0.32 -0.18 31 58 1,037 -53
26FEB26 85.00 P 0.76 0.76 0.67 0.55 -0.30 31 125 1,782 +35
26FEB26 87.50 P 1.04 1.05 0.96 0.91 -0.46 31 78 1,912 +61
26FEB26 90.00 P 1.63 1.63 1.39 1.42 -0.67 31 255 3,771 -59
26FEB26 92.50 P 3.18 3.18 2.10 2.11 -0.87 31 30 5,841 +3
26FEB26 95.00 P 3.18 3.21 2.98 3.00 -1.11 31 102 3,542 +22
26FEB26 97.50 P 5.20 5.20 3.80 4.09 -1.46 32 114 2,090 -10
26FEB26 100.00 P 5.94 6.08 5.34 5.41 -1.72 32 331 1,315 +217
26FEB26 102.50 P 0.00 0.00 0.00 6.94 -2.06 32 0 577 0
26FEB26 105.00 P 0.00 0.00 0.00 8.66 -2.34 33 0 185 0
26FEB26 107.50 P 11.39 11.39 10.39 10.57 -2.59 33 9 85 +9
26FEB26 110.00 P 0.00 0.00 0.00 12.62 -2.83 34 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 14.81 -2.93 35 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 17.11 -2.78 37 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 19.50 -2.89 39 0 0 0
26FEB26 120.00 P 21.50 21.50 21.50 21.96 -3.09 42 1 261 +1
26FEB26 122.50 P 0.00 0.00 0.00 24.36 -3.60 44 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.04 -3.36 49 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 29.61 -2.95 53 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.19 -2.58 57 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 34.13 -3.15 51 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.63 -3.15 53 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.13 -3.15 56 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.63 -3.15 58 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.13 -3.15 60 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.63 -3.15 62 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.13 -3.15 65 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.63 -4.02 67 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 52.50 P 0.09 0.09 0.09 0.01 0.00 46 6 6 +6
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 36 0
30MAR26 65.00 P 0.20 0.20 0.20 0.02 -0.01 33 9 152 +4
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.08 33 0 1,563 0
30MAR26 75.00 P 0.49 0.49 0.49 0.25 -0.12 33 12 199 +3
30MAR26 77.50 P 0.00 0.00 0.00 0.41 -0.18 33 0 486 0
30MAR26 80.00 P 1.00 1.00 0.91 0.64 -0.27 33 11 7,523 -9
30MAR26 82.50 P 1.09 1.09 1.09 0.96 -0.39 33 30 728 0
30MAR26 85.00 P 2.04 2.04 1.48 1.39 -0.52 33 7 1,407 +7
30MAR26 87.50 P 2.12 2.12 1.98 1.94 -0.67 33 174 2,430 +116
30MAR26 90.00 P 2.79 2.79 2.79 2.63 -0.81 34 30 13,949 +30
30MAR26 92.50 P 4.20 4.20 3.59 3.46 -0.96 34 41 6,363 +41
30MAR26 95.00 P 5.65 5.65 4.30 4.45 -1.14 34 113 21,813 +15
30MAR26 97.50 P 5.83 5.95 5.44 5.65 -1.37 34 351 3,463 +213
30MAR26 100.00 P 8.11 8.11 8.11 6.99 -1.59 34 2 12,409 0
30MAR26 102.50 P 8.81 8.81 8.81 8.47 -1.77 34 30 911 0
30MAR26 105.00 P 10.65 10.65 10.65 10.10 -2.09 35 40 6,821 +40
30MAR26 107.50 P 0.00 0.00 0.00 11.89 -1.51 35 0 1,710 0
30MAR26 110.00 P 14.19 14.23 14.19 13.76 -2.57 35 70 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 15.80 -2.21 36 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 17.94 -2.05 37 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 20.16 -3.00 38 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 21.96 -3.09 35 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 24.47 -3.49 37 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.24 -3.16 42 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.71 -2.85 45 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 32.19 -2.68 47 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.76 -3.50 50 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.73 -3.05 46 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 39.13 -3.15 46 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.63 -3.15 48 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.18 -3.10 51 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.63 -3.15 52 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.13 -3.15 54 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.67 -3.98 56 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.17 -3.09 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.67 -3.09 59 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.17 -3.09 61 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.67 -3.56 63 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.17 -3.09 64 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.62 -3.61 65 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.18 -3.06 68 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.66 -2.99 69 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.12 -3.12 69 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.62 -3.14 71 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.17 -3.08 73 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.62 -3.13 74 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.12 -3.36 75 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.67 -3.08 77 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.34 - 34 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.52 -0.18 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.78 -0.25 34 0 0 0
29APR26 80.00 P 1.36 1.36 1.36 1.12 -0.34 34 2 4 +2
29APR26 82.50 P 1.78 1.78 1.78 1.55 -0.44 34 30 32 +30
29APR26 85.00 P 0.00 0.00 0.00 2.08 -0.56 34 0 1 0
29APR26 87.50 P 2.87 2.87 2.87 2.74 -0.71 34 4 6 -1
29APR26 90.00 P 0.00 0.00 0.00 3.54 -0.80 34 0 20 0
29APR26 92.50 P 4.40 4.40 4.40 4.42 -0.95 34 1 1 +1
29APR26 95.00 P 0.00 0.00 0.00 5.44 -1.16 34 0 0 0
29APR26 97.50 P 6.73 6.73 6.73 6.63 -1.35 34 30 32 +30
29APR26 100.00 P 0.00 0.00 0.00 7.98 -1.56 34 0 0 0
29APR26 102.50 P 9.71 9.71 9.71 9.51 -1.69 35 13 13 +13
29APR26 105.00 P 0.00 0.00 0.00 11.04 -1.96 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.82 -1.44 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.69 -1.86 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.64 -1.45 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.59 -2.49 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.79 -2.46 37 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 22.16 -3.59 32 0 0 0
29JUN26 50.00 P 0.27 0.27 0.27 0.02 0.00 36 7 17 +7
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 656 0
29JUN26 57.50 P 0.43 0.43 0.43 0.08 -0.02 34 30 150 +30
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 282 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.10 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.13 34 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 -0.18 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.96 -0.26 34 0 328 0
29JUN26 75.00 P 0.00 0.00 0.00 1.32 -0.32 34 0 754 0
29JUN26 77.50 P 0.00 0.00 0.00 1.75 -0.40 34 0 375 0
29JUN26 80.00 P 3.00 3.00 2.59 2.25 -0.54 34 50 524 +30
29JUN26 82.50 P 0.00 0.00 0.00 2.90 -0.62 34 0 671 0
29JUN26 85.00 P 0.00 0.00 0.00 3.61 -0.74 34 2 4,082 0
29JUN26 87.50 P 4.54 4.55 4.43 4.45 -0.73 35 402 1,030 +400
29JUN26 90.00 P 5.48 5.48 5.48 5.27 -0.90 34 30 9,069 +30
29JUN26 92.50 P 0.00 0.00 0.00 6.40 -0.95 35 0 686 0
29JUN26 95.00 P 7.68 7.68 7.45 7.45 -1.19 34 13 1,989 -1
29JUN26 97.50 P 9.66 9.66 8.72 8.72 -1.35 34 122 1,078 -2
29JUN26 100.00 P 10.22 10.22 10.15 10.16 -1.45 34 14 11,333 +5
29JUN26 102.50 P 0.00 0.00 0.00 11.58 -1.60 34 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.05 -1.87 34 0 1,285 0
29JUN26 107.50 P 15.29 15.29 14.55 14.85 -1.89 35 4 689 0
29JUN26 110.00 P 0.00 0.00 0.00 16.66 -1.97 35 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 18.59 -1.87 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.61 -2.43 36 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.63 -2.09 37 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 23.74 -2.11 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.64 -2.45 37 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 27.83 -2.94 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.96 -2.80 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.66 -3.41 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.88 -3.38 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.76 -2.79 39 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 39.44 -3.08 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.36 -2.42 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.18 -3.41 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.01 -3.80 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.14 -3.92 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.28 -3.37 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.41 -2.85 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.91 -2.85 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.17 -3.09 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.67 -3.56 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.17 -3.09 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.70 -3.53 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.18 -3.06 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.66 -3.05 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.20 -3.04 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.68 -3.08 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.17 -3.08 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.62 -3.13 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.12 -3.36 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.67 -3.08 57 0 0 0
29SEP26 50.00 P 0.53 0.53 0.53 0.08 -0.03 35 30 84 +30
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.08 35 0 2 0
29SEP26 60.00 P 0.97 0.97 0.97 0.45 -0.12 35 5 21 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.14 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.89 -0.17 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 -0.26 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.55 -0.29 35 0 76 0
29SEP26 72.50 P 2.28 2.28 2.28 1.98 -0.37 35 30 216 +30
29SEP26 75.00 P 0.00 0.00 0.00 2.50 -0.44 35 0 1,474 0
29SEP26 77.50 P 0.00 0.00 0.00 3.09 -0.53 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.77 -0.63 35 0 138 0
29SEP26 82.50 P 0.00 0.00 0.00 4.53 -0.64 35 0 687 0
29SEP26 85.00 P 0.00 0.00 0.00 5.32 -0.74 35 0 3,254 0
29SEP26 87.50 P 6.25 6.25 6.25 6.21 -0.85 35 4 2,263 -4
29SEP26 90.00 P 0.00 0.00 0.00 7.21 -0.92 35 0 1,203 0
29SEP26 92.50 P 8.48 8.60 8.48 8.29 -1.04 35 60 895 +60
29SEP26 95.00 P 9.65 9.65 9.65 9.44 -1.22 35 30 7,866 +30
29SEP26 97.50 P 0.00 0.00 0.00 10.84 -1.21 35 0 2,136 0
29SEP26 100.00 P 0.00 0.00 0.00 12.11 -1.46 35 0 2,583 0
29SEP26 102.50 P 13.59 13.59 13.59 13.57 -1.55 35 15 893 0
29SEP26 105.00 P 0.00 0.00 0.00 15.14 -1.65 35 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 16.79 -1.76 35 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 18.92 -1.45 36 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.43 -2.14 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.90 -2.25 35 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.40 -0.91 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.26 -2.08 33 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.51 -1.88 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.65 -2.03 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.82 -2.33 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.07 -2.27 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.19 -2.34 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.51 -2.45 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.20 -2.41 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.62 - 40 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 45.49 - 38 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 47.60 - 38 0 0 -
30DEC26 50.00 P 0.73 0.73 0.73 0.23 -0.04 35 2 1 -2
30DEC26 52.50 P 0.00 0.00 0.00 0.34 -0.05 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 -0.10 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 -0.15 35 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 1.17 -0.19 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.52 -0.23 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 -0.31 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.40 -0.34 35 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 2.93 -0.44 35 0 42 0
30DEC26 75.00 P 3.75 3.75 3.75 3.57 -0.48 35 3 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.26 -0.56 36 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.96 -0.64 35 0 180 0
30DEC26 82.50 P 5.92 5.92 5.88 5.57 -0.85 34 4 102 -4
30DEC26 85.00 P 0.00 0.00 0.00 6.60 -0.79 35 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 7.42 -1.01 34 0 75 0
30DEC26 90.00 P 8.79 8.79 8.79 8.61 -0.92 35 2 105 -2
30DEC26 92.50 P 10.50 10.50 10.50 9.94 -0.83 35 2 256 +2
30DEC26 95.00 P 0.00 0.00 0.00 10.97 -1.06 35 0 300 0
30DEC26 97.50 P 12.50 12.50 12.50 12.25 -1.27 35 7 60 +6
30DEC26 100.00 P 0.00 0.00 0.00 13.64 -1.39 35 0 72 0
30DEC26 102.50 P 0.00 0.00 0.00 15.14 -1.31 35 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 16.64 -1.48 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.26 -1.58 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.51 -2.29 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.28 -1.23 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.13 -1.98 37 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 25.14 -2.38 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 27.87 -1.62 37 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.33 -2.08 36 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 31.34 - 36 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 33.37 - 36 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 35.43 - 37 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 37.57 - 37 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 39.66 - 37 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 41.81 - 37 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 43.99 - 37 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 46.23 - 37 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 48.45 - 37 0 0 -
TOTAL PUT 9,164 241,363 +871
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$ 35.28
29JAN26 23.00 C 0.00 0.00 0.00 12.33 +1.31 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.34 +1.39 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.34 +1.38 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.34 +1.62 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.35 +1.45 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.35 +1.45 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.37 +1.45 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.41 +1.62 35 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 4.62 +1.50 43 0 0 0
29JAN26 32.00 C 3.48 3.48 3.48 3.50 +1.19 29 10 22 -9
29JAN26 33.00 C 2.92 2.92 2.92 2.87 +1.22 37 2 30 -2
29JAN26 34.00 C 1.52 2.12 1.52 2.06 +0.92 33 31 90 +10
29JAN26 35.00 C 0.83 1.60 0.82 1.50 +0.73 34 40 219 +10
29JAN26 36.00 C 0.60 1.08 0.60 1.05 +0.56 34 59 406 +7
29JAN26 37.00 C 0.40 0.80 0.40 0.71 +0.42 35 66 135 +35
29JAN26 38.00 C 0.35 0.56 0.35 0.46 +0.29 35 61 253 +35
29JAN26 39.00 C 0.22 0.38 0.22 0.30 +0.20 35 64 179 +58
29JAN26 40.00 C 0.12 0.26 0.12 0.18 +0.13 35 8 139 +4
29JAN26 41.00 C 0.15 0.16 0.15 0.11 +0.08 36 10 94 +7
29JAN26 42.00 C 0.10 0.11 0.10 0.06 +0.04 36 8 455 -1
29JAN26 43.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.39 +1.37 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.49 +1.54 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.41 +1.42 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.36 +1.64 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.47 +1.38 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.53 +1.40 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.61 +1.35 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.57 +1.40 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.77 +1.31 33 0 0 0
26FEB26 32.00 C 4.09 4.09 4.09 4.04 +1.12 35 1 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.37 +1.06 36 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.77 +0.94 36 0 112 0
26FEB26 35.00 C 2.18 2.18 2.18 2.24 +0.79 37 20 122 0
26FEB26 36.00 C 0.00 0.00 0.00 1.79 +0.68 37 0 112 0
26FEB26 37.00 C 1.00 1.49 1.00 1.41 +0.58 37 24 328 -12
26FEB26 38.00 C 0.00 0.00 0.00 1.10 +0.49 37 0 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.84 +0.40 37 0 117 0
26FEB26 40.00 C 0.00 0.00 0.00 0.68 +0.36 38 0 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.51 +0.29 38 0 59 0
26FEB26 42.00 C 0.47 0.47 0.47 0.37 +0.21 38 2 3 +2
26FEB26 43.00 C 0.33 0.33 0.33 0.27 +0.16 38 45 53 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.20 +0.12 38 0 2 0
26FEB26 45.00 C 0.21 0.22 0.21 0.14 +0.09 38 42 42 +42
26FEB26 46.00 C 0.18 0.18 0.18 0.10 +0.06 38 10 40 +10
30MAR26 20.00 C 0.00 0.00 0.00 15.43 +1.70 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.45 +1.46 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.46 +1.46 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.48 +1.46 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.49 +1.54 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.56 +1.35 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.36 +1.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.47 +1.11 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.61 +1.09 31 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.80 +1.03 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.03 +1.00 36 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.31 +1.15 37 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.64 +0.99 38 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 4.03 +0.95 38 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.47 +0.87 39 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.97 +0.77 39 0 16 0
30MAR26 36.00 C 2.63 2.63 2.59 2.53 +0.67 39 12 66 +12
30MAR26 37.00 C 1.86 2.17 1.86 2.17 +0.63 40 33 126 -27
30MAR26 38.00 C 0.00 0.00 0.00 1.83 +0.57 40 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.54 +0.51 40 0 300 0
30MAR26 40.00 C 1.34 1.34 1.34 1.32 +0.49 41 1 393 0
30MAR26 41.00 C 1.18 1.18 1.18 1.08 +0.41 41 15 85 +10
30MAR26 42.00 C 0.00 0.00 0.00 0.89 +0.36 41 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.73 +0.30 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.59 +0.25 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.21 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.38 +0.17 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.31 +0.15 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.24 +0.11 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.19 +0.09 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 +0.07 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 +0.05 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.89 +1.52 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.67 +1.08 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.76 +0.97 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.28 +1.28 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.21 +1.16 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.50 +0.93 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.83 +0.91 40 0 0 0
29APR26 32.00 C 4.77 4.77 4.77 5.20 +0.98 40 3 3 +3
29APR26 33.00 C 0.00 0.00 0.00 4.63 +0.94 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.10 +0.86 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.61 +0.78 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.19 +0.72 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.82 +0.68 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.43 +0.59 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.19 +0.62 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.93 +0.59 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.66 +0.52 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.44 +0.48 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.23 +0.42 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.46 +1.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.62 +1.17 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.50 +0.97 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.69 +1.04 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.89 +1.06 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.95 +0.94 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.16 +0.89 38 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.60 +1.25 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.73 +0.87 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.28 +1.05 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.63 +1.08 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.97 +0.90 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.51 +1.06 44 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 4.90 +0.81 43 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.46 +0.81 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.03 +0.76 43 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.66 +0.75 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.31 +0.71 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.00 +0.69 44 0 0 0
29JUN26 40.00 C 2.73 2.78 2.73 2.72 +0.68 45 13 14 +13
29JUN26 41.00 C 0.00 0.00 0.00 2.44 +0.63 45 0 10 0
29JUN26 42.00 C 2.28 2.28 2.28 2.17 +0.58 45 5 23 +4
29JUN26 43.00 C 0.00 0.00 0.00 1.94 +0.53 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.72 +0.47 44 0 110 0
29JUN26 45.00 C 1.67 1.67 1.67 1.54 +0.45 44 1 5 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.37 +0.40 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 +0.38 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.08 +0.36 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.96 +0.32 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.82 +0.26 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.61 +0.21 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.15 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 +0.12 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.91 +1.05 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.18 +1.09 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.37 +1.14 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.63 +1.14 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.95 +1.32 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.43 +1.24 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.73 +1.16 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.99 +1.00 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.43 +1.04 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.74 +0.78 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.56 +1.06 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.08 +1.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 +0.84 45 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.11 +0.83 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.75 +0.80 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.41 +0.80 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.10 +0.79 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.82 +0.78 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.52 +0.74 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 +0.72 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.99 +0.65 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.75 +0.62 45 0 1 0
29SEP26 45.00 C 2.72 2.72 2.72 2.54 +0.60 45 1 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 +0.55 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 +0.50 45 0 12 0
29SEP26 48.00 C 2.20 2.20 2.20 1.98 +0.54 45 1 1 +1
29SEP26 49.00 C 0.00 0.00 0.00 1.77 +0.45 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.62 +0.41 45 0 1 0
29SEP26 52.50 C 1.67 1.67 1.67 1.32 +0.37 45 2 3 +2
29SEP26 55.00 C 1.43 1.43 1.43 1.05 +0.28 45 2 2 +2
29SEP26 57.50 C 1.23 1.23 1.23 0.89 +0.28 45 3 4 +3
30DEC26 24.00 C 0.00 0.00 0.00 12.62 +1.09 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.90 +1.06 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.14 +0.98 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.48 +0.94 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.83 +0.88 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.23 +0.97 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.66 +0.96 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.13 +0.94 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.63 +0.91 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.18 +0.89 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.72 +0.74 44 0 0 0
30DEC26 35.00 C 6.00 6.00 6.00 6.40 +0.82 44 2 2 +2
30DEC26 36.00 C 0.00 0.00 0.00 6.03 +0.85 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.68 +0.82 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.34 +0.81 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.82 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 +0.80 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.45 +0.78 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.17 +0.76 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.91 +0.76 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +0.69 45 0 1 0
TOTAL CALL 597 9,919 +237
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JAN26 28.00 P 0.04 0.04 0.04 0.01 -0.02 36 2 65 -2
29JAN26 29.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 46 0
29JAN26 30.00 P 0.10 0.10 0.10 0.06 -0.10 35 1 137 0
29JAN26 31.00 P 0.20 0.20 0.16 0.13 -0.17 35 13 447 -1
29JAN26 32.00 P 0.30 0.30 0.26 0.26 -0.31 35 41 486 -37
29JAN26 33.00 P 0.70 0.70 0.43 0.48 -0.44 36 101 452 +43
29JAN26 34.00 P 0.77 0.77 0.75 0.79 -0.63 36 5 87 -5
29JAN26 35.00 P 1.22 1.25 1.20 1.23 -0.80 36 5 24 0
29JAN26 36.00 P 0.00 0.00 0.00 1.78 -1.07 37 0 99 0
29JAN26 37.00 P 0.00 0.00 0.00 2.45 -1.14 37 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.21 -1.39 38 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.06 -1.50 40 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.98 -1.40 42 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.93 -1.65 46 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.91 -1.45 49 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.73 -1.63 38 0 37 0
29JAN26 44.00 P 0.00 0.00 0.00 8.98 -1.38 63 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.86 -1.50 60 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.04 -1.32 75 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.07 -1.29 81 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 13.10 -1.26 87 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.01 -1.35 86 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.16 -1.20 98 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.54 -1.32 101 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.24 -1.12 121 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.70 -1.16 128 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 51 0
26FEB26 28.00 P 0.13 0.14 0.13 0.12 -0.08 38 11 88 +11
26FEB26 29.00 P 0.21 0.21 0.21 0.20 -0.13 38 1 144 0
26FEB26 30.00 P 0.32 0.32 0.32 0.33 -0.20 38 4 287 -1
26FEB26 31.00 P 0.46 0.46 0.46 0.48 -0.30 37 11 351 0
26FEB26 32.00 P 0.68 0.68 0.68 0.71 -0.39 37 3 645 0
26FEB26 33.00 P 1.08 1.08 1.08 1.03 -0.46 38 1 168 +1
26FEB26 34.00 P 0.00 0.00 0.00 1.43 -0.61 38 0 604 0
26FEB26 35.00 P 0.00 0.00 0.00 1.94 -0.70 39 0 330 0
26FEB26 36.00 P 0.00 0.00 0.00 2.48 -0.91 39 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.12 -1.02 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.63 -1.22 36 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.48 -1.34 39 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 5.39 -1.25 42 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.06 -1.52 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.16 -1.50 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.10 -1.28 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.06 -1.30 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.04 -1.32 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.05 -1.31 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
30MAR26 22.00 P 0.04 0.04 0.04 0.02 -0.01 42 10 14 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 34 0
30MAR26 24.00 P 0.10 0.11 0.10 0.06 -0.04 41 19 35 +18
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.09 41 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.25 -0.13 41 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 -0.18 41 0 80 0
30MAR26 29.00 P 0.55 0.55 0.53 0.53 -0.24 41 4 183 -2
30MAR26 30.00 P 0.75 0.75 0.75 0.73 -0.30 41 1 640 0
30MAR26 31.00 P 1.00 1.00 1.00 1.00 -0.35 41 5 255 +5
30MAR26 32.00 P 0.00 0.00 0.00 1.30 -0.43 41 0 797 0
30MAR26 33.00 P 1.71 1.71 1.71 1.69 -0.50 41 2 402 -2
30MAR26 34.00 P 0.00 0.00 0.00 2.10 -0.62 41 0 486 0
30MAR26 35.00 P 0.00 0.00 0.00 2.60 -0.72 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.17 -0.80 42 0 117 0
30MAR26 37.00 P 0.00 0.00 0.00 3.79 -0.96 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.32 -1.03 40 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.17 -1.14 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 5.92 -1.10 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 6.73 -1.28 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.57 -1.09 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.44 -1.42 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.25 -1.22 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.16 -1.58 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.22 -1.18 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.11 -1.27 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.15 -1.21 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.01 -1.35 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.16 -1.20 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.57 -1.29 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.24 -1.12 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.77 -1.09 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.21 -1.15 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.50 -1.36 77 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.96 -1.40 80 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.46 -1.40 84 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.75 -1.61 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.47 -1.39 91 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.09 -1.35 99 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.59 -1.27 103 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.35 -0.14 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.50 -0.18 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.67 -0.23 43 0 0 0
29APR26 29.00 P 0.95 0.95 0.95 0.85 -0.32 42 1 1 +1
29APR26 30.00 P 1.29 1.29 1.29 1.14 -0.32 43 3 3 +3
29APR26 31.00 P 1.39 1.39 1.39 1.47 -0.36 43 15 15 +15
29APR26 32.00 P 0.00 0.00 0.00 1.81 -0.44 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.16 -0.55 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.63 -0.61 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.15 -0.67 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.77 -0.69 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.37 -0.77 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.01 -0.78 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.71 -1.02 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.36 -0.99 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.21 -0.95 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.02 -1.05 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.84 -1.12 47 0 0 0
29JUN26 21.00 P 0.23 0.23 0.23 0.17 -0.06 44 3 10 +3
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.08 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.11 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.14 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 -0.16 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 -0.24 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 -0.27 44 0 47 0
29JUN26 28.00 P 1.28 1.28 1.28 1.31 -0.28 44 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.60 -0.32 44 0 463 0
29JUN26 30.00 P 0.00 0.00 0.00 1.93 -0.37 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.30 -0.42 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.71 -0.47 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.17 -0.49 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.67 -0.55 44 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.20 -0.59 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.79 -0.65 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.41 -0.70 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.07 -0.75 44 0 132 0
29JUN26 39.00 P 6.90 6.90 6.90 6.75 -0.78 45 1 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.51 -0.78 45 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 8.23 -0.83 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.99 -0.86 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.81 -0.93 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.72 -0.81 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.45 -0.94 47 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.41 -0.83 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.98 -1.15 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.89 -1.13 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.89 -1.09 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.97 -0.80 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.12 -0.94 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.39 -1.11 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.77 -1.18 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.13 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.15 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.14 -0.18 45 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.37 -0.22 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 -0.28 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.30 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.32 -0.35 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.70 -0.38 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.12 -0.42 44 0 3 0
29SEP26 32.00 P 3.68 3.68 3.57 3.57 -0.46 44 21 21 -1
29SEP26 33.00 P 0.00 0.00 0.00 4.06 -0.47 44 0 16 0
29SEP26 34.00 P 4.67 4.67 4.67 4.59 -0.51 44 1 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 -0.52 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 -0.57 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.37 -0.63 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.02 -0.70 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.70 -0.78 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.47 -0.85 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.19 -0.75 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.00 -0.73 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.73 -0.69 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.50 -0.84 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.30 -0.82 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.19 -0.81 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.00 -0.82 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.79 -0.93 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.64 -1.06 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.56 -0.85 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.74 -1.07 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.00 -1.00 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.27 -1.16 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.19 44 0 9 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 -0.21 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.27 44 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 -0.29 44 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 2.49 -0.34 44 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 -0.38 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.29 -0.38 44 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 -0.43 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.20 -0.46 44 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.71 -0.47 44 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 -0.50 44 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 5.81 -0.55 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 -0.59 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.04 -0.62 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.69 -0.71 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.36 -0.76 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.16 -0.71 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.88 -0.69 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.63 -0.72 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.36 -0.79 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.15 -0.83 47 0 0 0
TOTAL PUT 286 14,503 +59
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$ 514.50
02JAN26 410.00 C 0.00 0.00 0.00 104.50 +8.93 0 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 94.50 +8.93 0 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 84.50 +8.93 0 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 74.50 +8.92 0 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 64.50 +8.92 0 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 54.50 +8.92 0 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 44.50 +8.91 0 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 34.50 +8.84 0 0 0 -18
02JAN26 490.00 C 29.50 29.50 24.50 24.50 +8.13 0 26 0 -49
02JAN26 500.00 C 15.40 19.50 14.50 14.50 +6.33 0 125 0 -150
02JAN26 510.00 C 2.58 8.98 2.10 4.50 +1.47 0 338 0 -335
02JAN26 520.00 C 0.84 1.51 0.36 0.00 -0.84 0 102 175 +22
02JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 95 0
02JAN26 540.00 C 0.10 0.10 0.10 0.00 -0.02 0 3 61 0
02JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
02JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 410.00 C 0.00 0.00 0.00 104.75 +8.93 44 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 94.76 +8.93 45 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 84.76 +8.92 0 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 74.77 +8.90 34 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 64.78 +8.84 31 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 54.82 +8.66 32 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 44.94 +8.25 31 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 35.31 +8.30 31 0 17 0
09JAN26 490.00 C 0.00 0.00 0.00 26.25 +6.27 31 0 50 0
09JAN26 500.00 C 16.00 22.68 16.00 17.65 +4.33 29 10 14 -5
09JAN26 510.00 C 9.50 14.00 9.33 11.36 +3.06 30 177 212 +84
09JAN26 520.00 C 4.63 9.10 4.63 6.64 +1.64 31 119 90 +4
09JAN26 530.00 C 3.10 5.57 3.10 3.61 +0.95 32 175 141 +85
09JAN26 540.00 C 1.58 3.12 1.58 1.69 +0.39 32 55 61 +32
09JAN26 550.00 C 1.28 1.60 1.28 0.68 +0.11 31 44 147 +44
09JAN26 560.00 C 0.65 0.77 0.65 0.25 +0.02 31 25 25 +25
09JAN26 570.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 36 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 245.13 +8.95 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 240.14 +8.95 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 235.16 +8.96 64 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 230.17 +8.95 60 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 225.18 +8.95 54 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 220.19 +8.95 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 215.20 +8.95 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 205.23 +8.95 54 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 195.25 +8.95 44 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 185.27 +8.94 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 175.30 +8.94 44 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 165.32 +8.94 35 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 155.34 +8.93 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 145.37 +8.94 35 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 135.39 +8.92 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 125.42 +8.91 31 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 115.47 +8.89 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 105.53 +8.84 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 95.65 +8.76 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 85.85 +8.61 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 76.20 +8.38 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 66.78 +8.06 33 0 1 0
29JAN26 460.00 C 57.00 57.00 57.00 57.70 +6.93 33 2 7 +2
29JAN26 470.00 C 0.00 0.00 0.00 49.07 +7.99 33 0 86 0
29JAN26 480.00 C 0.00 0.00 0.00 41.02 +7.48 33 0 111 0
29JAN26 490.00 C 0.00 0.00 0.00 33.66 +6.55 33 0 128 0
29JAN26 500.00 C 24.47 29.38 23.20 27.09 +5.61 33 27 414 +22
29JAN26 510.00 C 18.00 23.80 18.00 20.72 +4.05 31 30 687 +19
29JAN26 520.00 C 13.33 19.32 13.33 15.99 +3.32 32 94 563 -17
29JAN26 530.00 C 9.45 13.70 9.45 12.12 +2.62 32 280 1,102 +22
29JAN26 540.00 C 8.50 10.60 8.50 9.09 +1.79 32 37 826 -10
29JAN26 550.00 C 6.40 8.54 5.75 6.86 +1.65 33 144 805 -12
29JAN26 560.00 C 4.11 6.76 4.11 4.85 +1.21 33 132 2,373 +6
29JAN26 570.00 C 3.60 5.20 3.60 3.36 +0.87 33 34 1,802 +5
29JAN26 580.00 C 3.46 4.10 3.46 2.28 +0.61 33 4 277 0
29JAN26 590.00 C 0.00 0.00 0.00 1.51 +0.41 33 0 278 0
29JAN26 600.00 C 1.82 2.18 1.82 0.98 +0.29 33 6 270 +6
29JAN26 610.00 C 1.00 1.63 1.00 0.61 +0.17 33 15 672 +10
29JAN26 620.00 C 0.00 0.00 0.00 0.38 +0.11 33 0 814 0
29JAN26 630.00 C 1.18 1.18 1.18 0.23 +0.06 33 10 254 +10
29JAN26 640.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 52 0
29JAN26 650.00 C 0.57 0.57 0.57 0.09 +0.03 33 2 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 40 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 57 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 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 0.00 146.32 +8.89 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 136.42 +8.85 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 126.57 +8.79 31 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 116.79 +8.70 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 107.11 +8.56 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 97.59 +8.38 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 88.27 +8.14 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 79.22 +7.84 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 70.51 +7.48 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 62.20 +7.05 31 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 54.37 +8.01 31 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 45.66 +5.85 29 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 40.34 +6.54 31 0 220 0
26FEB26 500.00 C 0.00 0.00 0.00 34.23 +5.33 31 0 333 0
26FEB26 510.00 C 26.50 30.00 26.50 27.99 +3.98 30 110 157 +10
26FEB26 520.00 C 0.00 0.00 0.00 23.18 +3.17 30 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 19.21 +2.51 31 0 54 0
26FEB26 540.00 C 0.00 0.00 0.00 16.14 +2.53 31 4 298 0
26FEB26 550.00 C 12.36 15.19 12.36 13.28 +2.41 32 1,511 1,536 +1,480
26FEB26 560.00 C 0.00 0.00 0.00 10.59 +1.99 32 0 136 0
26FEB26 570.00 C 9.22 11.00 9.22 8.36 +1.62 32 4 596 +1
26FEB26 580.00 C 7.90 9.20 7.90 6.54 +1.31 32 46 108 +27
26FEB26 590.00 C 6.00 8.00 6.00 5.06 +1.04 32 6 74 +5
26FEB26 600.00 C 6.50 6.50 6.50 3.88 +0.82 32 1,503 1,865 +1,470
26FEB26 610.00 C 0.00 0.00 0.00 2.95 +0.64 32 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 2.23 +0.50 32 0 415 0
26FEB26 630.00 C 3.50 3.50 3.50 1.66 +0.37 31 1 19 +1
26FEB26 640.00 C 0.00 0.00 0.00 1.23 +0.31 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.88 +0.21 31 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.64 +0.15 31 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 333.37 +8.96 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 330.89 +8.97 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 328.41 +8.97 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 325.93 +8.97 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 323.45 +8.97 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 320.97 +8.97 54 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 318.49 +8.97 54 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 316.01 +8.97 55 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 311.04 +8.96 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 306.08 +8.96 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 301.12 +8.96 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 296.16 +8.97 49 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 291.19 +8.96 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 286.23 +8.96 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 281.27 +8.96 42 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 276.31 +8.96 44 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 271.34 +8.95 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 266.38 +8.95 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 261.42 +8.96 36 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 256.46 +8.96 39 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 251.50 +8.96 39 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 246.53 +8.95 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 241.57 +8.95 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 236.61 +8.95 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 231.65 +8.95 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 226.69 +8.95 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 221.73 +8.95 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 216.77 +8.95 34 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 206.85 +8.93 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 196.95 +8.93 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 187.05 +8.91 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 177.19 +8.89 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 167.35 +8.85 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 157.57 +8.81 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 147.87 +8.75 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 138.26 +8.66 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 128.78 +8.55 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 119.46 +8.40 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 110.34 +8.22 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 101.47 +7.65 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 92.88 +7.76 34 0 15 0
30MAR26 440.00 C 85.00 85.00 85.00 84.61 +7.48 34 2 15 -2
30MAR26 450.00 C 0.00 0.00 0.00 76.70 +7.17 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 69.18 +8.69 34 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 62.09 +5.01 34 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 53.77 +5.88 32 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 48.37 +5.84 33 0 1,062 0
30MAR26 500.00 C 37.90 42.00 37.90 43.52 +5.62 34 6 665 -6
30MAR26 510.00 C 35.52 35.52 35.52 37.12 +3.96 33 1 259 0
30MAR26 520.00 C 35.27 35.27 34.62 32.48 +3.49 33 22 183 +22
30MAR26 530.00 C 0.00 0.00 0.00 28.27 +2.92 33 0 82 0
30MAR26 540.00 C 24.42 27.29 24.42 25.00 +2.79 33 6 28 -2
30MAR26 550.00 C 21.80 21.80 21.80 21.80 +2.72 34 3 1,103 0
30MAR26 560.00 C 0.00 0.00 0.00 19.22 +2.96 34 0 254 0
30MAR26 570.00 C 16.53 18.95 16.53 16.43 +2.64 34 10 1,538 +9
30MAR26 580.00 C 0.00 0.00 0.00 13.97 +2.32 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 11.82 +2.03 34 0 83 0
30MAR26 600.00 C 0.00 0.00 0.00 9.96 +1.76 34 0 909 0
30MAR26 610.00 C 10.59 10.59 10.59 8.36 +1.53 34 4 216 0
30MAR26 620.00 C 9.18 9.18 9.18 6.99 +1.31 34 2 556 0
30MAR26 630.00 C 8.83 8.83 8.83 5.82 +1.13 34 15 633 0
30MAR26 640.00 C 0.00 0.00 0.00 4.69 +0.93 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 3.88 +0.80 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 3.19 +0.67 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.62 +0.56 34 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 2.14 +0.47 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.75 +0.39 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.42 +0.32 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.15 +0.27 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.93 +0.22 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.75 +0.18 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.60 +0.15 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.49 +0.13 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.39 +0.10 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.25 +0.07 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30MAR26 850.00 C 0.80 0.80 0.80 0.05 +0.02 34 100 220 +100
30MAR26 860.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 890.00 C 0.20 0.20 0.20 0.01 0.00 32 1 284 -1
30MAR26 900.00 C 0.19 0.19 0.19 0.01 0.00 33 1 1,059 -1
29APR26 410.00 C 0.00 0.00 0.00 112.60 +8.18 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 104.00 +7.90 34 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 95.74 +7.69 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 87.83 +7.47 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 80.21 +7.11 34 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 73.04 +6.89 34 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 66.15 +8.23 34 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 59.80 +6.24 34 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 53.76 +5.78 34 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 48.22 +6.65 34 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 41.75 +4.67 32 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 37.18 +4.11 33 0 0 0
29APR26 530.00 C 32.11 35.27 32.11 33.26 +3.75 33 16 16 +16
29APR26 540.00 C 0.00 0.00 0.00 29.74 +3.39 33 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 26.57 +3.12 34 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 23.80 +3.42 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 20.84 +3.07 34 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 18.21 +2.83 34 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 15.82 +2.52 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 13.72 - 34 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 266.85 +8.94 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 261.90 +8.94 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 256.94 +8.93 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 251.99 +8.92 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 247.05 +8.93 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 242.10 +8.93 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 237.15 +8.92 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 232.21 +8.92 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 227.27 +8.91 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 222.34 +8.91 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 217.40 +8.89 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 207.57 +8.87 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 197.78 +8.84 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 188.05 +8.82 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 178.40 +8.75 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 168.84 +8.65 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 159.45 +8.63 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 150.18 +8.46 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 141.13 +8.37 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 132.30 +8.24 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 123.66 +8.01 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 115.39 +7.88 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 107.26 +7.20 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 99.66 +7.46 33 0 0 0
29JUN26 440.00 C 85.00 85.00 85.00 92.16 +9.02 33 1 78 +1
29JUN26 450.00 C 0.00 0.00 0.00 85.24 +9.30 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 78.46 +6.60 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 72.22 +8.33 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 66.10 +7.80 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 60.61 +7.35 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 55.41 +5.87 33 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 49.97 +4.84 33 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 45.61 +4.51 33 0 48 0
29JUN26 530.00 C 0.00 0.00 0.00 41.36 +4.16 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 37.58 +3.62 33 0 657 0
29JUN26 550.00 C 33.00 33.00 33.00 34.34 +3.40 33 1 545 0
29JUN26 560.00 C 0.00 0.00 0.00 31.64 +4.11 34 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 28.68 +3.69 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 25.71 +3.30 34 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 23.09 +2.99 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 20.78 +2.99 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 18.48 +2.52 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.58 +2.36 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.84 +2.36 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 13.11 +2.23 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.73 +2.09 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 10.47 +2.06 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 8.93 +1.40 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.19 +1.53 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.08 +1.29 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.21 +1.07 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.48 +0.93 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.88 +0.93 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.29 +0.82 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.72 +0.65 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.32 +0.64 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.93 +0.63 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.54 +0.49 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.23 +0.43 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.98 +0.43 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.73 +0.39 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.48 +0.29 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.32 +0.28 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.16 +0.28 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.01 +0.24 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.86 +0.18 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.76 +0.17 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.67 +0.17 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.58 +0.14 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.49 +0.10 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.44 +0.10 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 198.83 +8.63 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 189.58 +8.61 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 180.41 +8.45 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 171.53 +8.43 33 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 162.74 +8.19 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 154.34 +8.19 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 145.97 +7.91 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 138.08 +7.86 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 130.26 +7.66 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 122.84 +7.47 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 115.63 +7.47 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 108.61 +6.99 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 102.07 +6.98 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 95.54 +6.60 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 89.55 +6.41 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 83.76 +6.42 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 77.99 +5.78 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 72.96 +7.79 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 66.92 +5.26 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 62.30 +4.94 33 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 58.02 +4.66 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 54.07 +4.41 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 50.40 +4.16 33 0 36 0
29SEP26 550.00 C 48.75 48.75 48.75 47.25 +4.19 33 1 27 -1
29SEP26 560.00 C 0.00 0.00 0.00 43.84 +4.81 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 40.91 +4.54 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 38.15 +4.23 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 35.30 +3.79 34 0 18 0
29SEP26 600.00 C 34.50 34.50 34.50 32.42 +3.39 34 1 49 -1
29SEP26 610.00 C 0.00 0.00 0.00 29.87 +3.08 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 27.63 +3.09 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 25.40 +3.04 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 23.16 +3.10 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 21.43 +3.00 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 19.74 +2.95 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 18.05 +2.74 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.93 +1.82 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.74 +1.83 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 13.55 +1.83 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 152.94 +8.34 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 145.31 +8.03 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 138.19 +8.04 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 131.07 +8.02 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 124.25 +7.66 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 117.80 +7.66 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 111.36 +7.50 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 105.31 +7.18 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 99.60 +7.19 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 92.38 +5.50 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 86.71 +4.79 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 83.59 +6.63 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 77.59 +3.38 33 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 72.42 +6.56 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 68.26 +6.33 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 64.32 +5.98 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 60.54 +5.73 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 57.37 +5.69 33 0 15 0
30DEC26 560.00 C 50.00 50.00 50.00 53.54 +4.87 33 1 10 +1
30DEC26 570.00 C 0.00 0.00 0.00 50.49 +4.63 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 47.64 +4.41 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 45.72 +5.29 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 42.12 +4.95 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 40.16 +4.63 34 0 8 0
TOTAL CALL 5,395 47,010 +2,931
02JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
02JAN26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
02JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 78 0
02JAN26 490.00 P 0.09 0.09 0.01 0.00 -0.63 0 21 131 0
02JAN26 500.00 P 1.49 1.88 0.10 0.00 -2.76 0 100 377 -29
02JAN26 510.00 P 5.02 5.02 0.05 0.00 -7.67 0 118 89 +42
02JAN26 520.00 P 5.98 5.98 2.38 5.50 -9.92 0 146 0 0
02JAN26 530.00 P 0.00 0.00 0.00 15.50 -9.09 0 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 25.50 -9.00 0 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 35.50 -9.00 0 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 45.50 -9.00 0 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 55.50 -9.00 0 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 65.50 -9.00 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 75.50 -9.00 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 85.50 -9.00 0 0 0 0
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
09JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 10 0
09JAN26 460.00 P 0.32 0.32 0.26 0.03 -0.26 31 127 189 +121
09JAN26 470.00 P 0.00 0.00 0.00 0.15 -0.70 31 0 28 0
09JAN26 480.00 P 1.07 1.07 0.79 0.51 -1.51 31 56 88 +18
09JAN26 490.00 P 2.53 2.80 1.41 1.50 -2.70 32 90 128 +79
09JAN26 500.00 P 6.40 6.40 2.61 3.45 -4.32 32 106 134 +52
09JAN26 510.00 P 12.00 12.00 5.26 6.98 -5.65 32 54 76 +35
09JAN26 520.00 P 12.90 12.90 12.90 12.29 -7.07 33 1 4 +1
09JAN26 530.00 P 0.00 0.00 0.00 19.30 -8.27 34 0 1 0
09JAN26 540.00 P 0.00 0.00 0.00 26.89 -8.59 31 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 35.97 -8.85 31 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 45.60 -8.96 31 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 55.50 -9.00 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 65.50 -9.00 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 75.50 -9.00 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 85.50 -9.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 178 0
29JAN26 400.00 P 0.44 0.44 0.44 0.03 -0.04 33 5 486 +5
29JAN26 410.00 P 0.00 0.00 0.00 0.07 -0.09 33 0 241 0
29JAN26 420.00 P 0.00 0.00 0.00 0.16 -0.17 33 0 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.33 -0.35 33 0 126 0
29JAN26 440.00 P 1.40 1.40 1.18 0.69 -0.56 33 66 312 -44
29JAN26 450.00 P 2.11 2.11 1.64 1.27 -0.89 33 16 872 +8
29JAN26 460.00 P 2.80 2.80 2.45 2.19 -1.32 33 25 695 -9
29JAN26 470.00 P 3.58 3.58 3.18 3.55 -1.59 33 12 779 0
29JAN26 480.00 P 5.95 6.45 4.90 5.45 -2.32 33 373 1,221 +198
29JAN26 490.00 P 8.78 9.05 6.80 7.82 -3.21 32 181 629 -40
29JAN26 500.00 P 12.04 12.04 9.82 11.20 -3.93 32 205 1,240 -132
29JAN26 510.00 P 18.88 18.88 13.20 16.23 -4.93 33 182 2,197 +115
29JAN26 520.00 P 22.11 22.11 21.91 21.47 -5.76 34 18 1,718 0
29JAN26 530.00 P 25.45 25.88 25.45 26.88 -7.09 33 4 298 +4
29JAN26 540.00 P 33.50 33.50 33.50 33.50 -8.22 32 1 260 0
29JAN26 550.00 P 0.00 0.00 0.00 41.12 -8.85 33 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 49.22 -9.54 33 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 57.83 -10.15 33 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 66.85 -8.45 33 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 76.20 -8.65 33 0 22 0
29JAN26 600.00 P 0.00 0.00 0.00 85.80 -8.81 33 0 191 0
29JAN26 610.00 P 0.00 0.00 0.00 95.58 -12.06 33 0 30 0
29JAN26 620.00 P 102.21 102.21 102.21 105.50 -9.00 0 3 70 0
29JAN26 630.00 P 0.00 0.00 0.00 115.50 -9.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 125.50 -9.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 135.50 -9.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 145.50 -9.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 155.50 -9.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 165.50 -9.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 175.50 -9.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 185.50 -9.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 195.50 -9.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 205.50 -9.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 215.50 -9.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 225.50 -9.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 235.50 -9.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 245.50 -9.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 255.50 -9.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 265.50 -9.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 275.50 -9.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 285.50 -9.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 295.50 -9.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 305.50 -9.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 315.50 -9.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 325.50 -9.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 335.50 -9.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 345.50 -9.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 355.50 -9.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 365.50 -9.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 375.50 -9.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 385.50 -9.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.11 -0.08 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.21 -0.14 31 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.38 -0.23 31 0 108 0
26FEB26 410.00 P 0.00 0.00 0.00 0.65 -0.38 31 0 82 0
26FEB26 420.00 P 2.03 2.03 2.03 1.08 -0.61 31 3 130 0
26FEB26 430.00 P 2.90 2.90 2.48 1.78 -0.82 32 4 90 -1
26FEB26 440.00 P 3.36 3.49 3.36 2.72 -1.14 32 3 140 +3
26FEB26 450.00 P 4.74 4.74 4.74 4.02 -1.50 32 10 241 0
26FEB26 460.00 P 0.00 0.00 0.00 5.73 -1.93 32 0 134 0
26FEB26 470.00 P 0.00 0.00 0.00 7.93 -2.39 32 0 328 0
26FEB26 480.00 P 10.56 11.05 9.80 10.66 -2.93 32 32 462 +20
26FEB26 490.00 P 14.00 14.00 14.00 13.96 -3.47 32 1 241 +1
26FEB26 500.00 P 18.00 18.00 18.00 17.99 -3.88 32 8 382 +8
26FEB26 510.00 P 23.53 23.53 23.53 22.62 -4.37 32 15 75 +15
26FEB26 520.00 P 0.00 0.00 0.00 27.99 -4.85 32 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 33.89 -5.84 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 39.21 -7.66 31 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 46.21 -8.27 31 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 53.66 -7.03 31 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 61.52 -7.47 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 69.83 -7.81 31 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 78.53 -8.03 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 87.48 -8.29 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 96.70 -10.94 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 106.18 -8.64 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 115.80 -8.80 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 125.59 -8.91 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 135.50 -9.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 145.50 -9.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 64 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 300.00 P 0.85 0.90 0.85 0.01 0.00 34 15 468 +2
30MAR26 310.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.22 -0.07 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.36 -0.12 34 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.57 -0.20 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 0.88 -0.30 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.34 -0.40 34 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 1.97 -0.49 34 0 550 0
30MAR26 410.00 P 0.00 0.00 0.00 2.77 -0.82 34 0 337 0
30MAR26 420.00 P 0.00 0.00 0.00 3.80 -1.12 34 0 291 0
30MAR26 430.00 P 0.00 0.00 0.00 5.35 -1.18 34 0 369 0
30MAR26 440.00 P 7.90 7.90 7.47 7.07 -1.46 34 4 307 0
30MAR26 450.00 P 9.87 9.87 9.50 9.08 -1.93 34 42 259 -26
30MAR26 460.00 P 11.50 11.50 11.50 11.68 -2.15 34 10 196 -10
30MAR26 470.00 P 13.88 13.88 13.88 14.62 -2.46 34 1 4,476 0
30MAR26 480.00 P 17.50 17.50 17.50 17.94 -2.63 34 5 4,685 0
30MAR26 490.00 P 21.00 21.00 21.00 21.94 -2.88 34 5 1,144 +4
30MAR26 500.00 P 28.50 28.50 28.50 26.24 -3.22 34 1 1,266 0
30MAR26 510.00 P 0.00 0.00 0.00 31.03 -3.64 34 0 153 0
30MAR26 520.00 P 35.27 35.27 34.62 36.52 -3.94 35 22 215 +18
30MAR26 530.00 P 44.11 44.11 44.00 42.26 -5.23 35 13 85 +8
30MAR26 540.00 P 0.00 0.00 0.00 48.65 -5.41 35 0 60 0
30MAR26 550.00 P 53.00 53.00 53.00 54.36 -6.13 34 3 14 +3
30MAR26 560.00 P 60.80 60.80 60.80 60.70 -8.04 34 3 107 0
30MAR26 570.00 P 0.00 0.00 0.00 69.96 -4.68 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 75.67 -9.21 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 83.59 -9.88 34 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 94.69 -4.73 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 100.42 -7.68 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 109.25 -7.83 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 121.75 -4.57 40 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 127.44 -8.22 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 140.86 -4.36 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 146.30 -8.56 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 155.92 -8.73 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 165.69 -8.83 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 175.55 -8.95 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 185.50 -9.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 195.50 -9.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 205.50 -9.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 215.50 -9.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 225.50 -9.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 235.50 -9.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 245.50 -9.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 255.50 -9.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 265.50 -9.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 275.50 -9.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 285.50 -9.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 295.50 -9.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 305.50 -9.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 315.50 -9.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 325.50 -9.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 335.50 -9.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 345.50 -9.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 355.50 -9.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 365.50 -9.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 375.50 -9.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 385.50 -9.00 0 0 0 0
29APR26 410.00 P 6.40 6.40 6.40 5.48 -0.73 34 40 40 +40
29APR26 420.00 P 0.00 0.00 0.00 7.03 -1.28 34 0 0 0
29APR26 430.00 P 0.00 0.00 0.00 9.03 -1.41 34 0 0 0
29APR26 440.00 P 11.33 11.33 11.33 11.32 -1.73 34 4 4 +4
29APR26 450.00 P 0.00 0.00 0.00 13.93 -2.10 34 0 0 0
29APR26 460.00 P 0.00 0.00 0.00 17.07 -2.23 34 0 0 0
29APR26 470.00 P 19.08 19.08 19.08 20.15 -2.69 34 1 1 +1
29APR26 480.00 P 23.00 23.00 23.00 24.43 -2.44 34 10 10 +10
29APR26 490.00 P 0.00 0.00 0.00 28.59 -2.86 34 0 0 0
29APR26 500.00 P 32.25 32.50 32.25 33.47 -3.05 35 2 2 +2
29APR26 510.00 P 0.00 0.00 0.00 37.73 -4.75 34 0 10 0
29APR26 520.00 P 0.00 0.00 0.00 44.12 -4.06 35 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 49.60 -5.07 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 56.46 -3.33 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 61.22 -5.56 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 68.22 -5.57 34 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 75.23 -8.61 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 82.83 -6.21 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 90.47 -6.64 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 98.50 - 34 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.47 -0.09 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.69 -0.14 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.01 -0.17 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.44 -0.22 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.94 -0.36 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 2.74 -0.28 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.51 -0.55 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 4.56 -0.65 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.87 -0.79 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 7.55 -1.05 33 0 224 0
29JUN26 410.00 P 0.00 0.00 0.00 9.46 -1.17 33 0 43 0
29JUN26 420.00 P 12.30 12.30 12.30 11.50 -1.50 33 1 33 -1
29JUN26 430.00 P 0.00 0.00 0.00 14.05 -1.59 33 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 16.71 -2.00 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 19.90 -2.15 33 0 1,181 0
29JUN26 460.00 P 0.00 0.00 0.00 23.16 -2.45 33 0 1,536 0
29JUN26 470.00 P 0.00 0.00 0.00 26.81 -2.24 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 30.59 -3.72 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 35.35 -3.18 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 39.66 -3.60 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 44.86 -4.00 33 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 50.52 -4.30 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 56.23 -5.91 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 62.63 -5.24 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 69.36 -6.08 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 74.90 -5.40 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 81.97 -5.43 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 89.07 -8.67 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 96.53 -6.08 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 104.25 -6.13 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 112.01 -6.57 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 120.16 -6.70 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 128.44 -6.75 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 136.76 -7.15 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 145.41 -7.23 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 154.15 -7.28 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 162.93 -7.57 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 171.93 -7.67 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 181.03 -7.69 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 190.15 -7.90 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 199.41 -8.00 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 208.77 -8.02 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 218.15 -8.13 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 227.57 -8.27 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 237.13 -8.28 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 246.69 -8.35 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 256.28 -8.51 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 265.97 -8.63 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 275.73 -8.77 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 285.57 -8.93 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 295.50 -9.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 305.50 -9.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 315.50 -9.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 325.50 -9.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 335.50 -9.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 345.50 -9.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 355.50 -9.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 365.50 -9.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 375.50 -9.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 385.50 -9.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.19 -0.33 33 0 446 0
29SEP26 330.00 P 0.00 0.00 0.00 2.93 -0.33 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 3.71 -0.52 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 4.78 -0.51 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 5.90 -0.75 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 7.37 -0.76 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 8.87 -1.06 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 10.84 -1.08 33 0 30 0
29SEP26 400.00 P 14.15 14.15 14.15 13.23 -0.92 34 6 188 -1
29SEP26 410.00 P 0.00 0.00 0.00 15.26 -1.99 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 18.40 -1.57 34 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 21.31 -2.03 34 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 24.69 -2.05 34 0 1,353 0
29SEP26 450.00 P 0.00 0.00 0.00 28.10 -2.46 34 0 93 0
29SEP26 460.00 P 30.50 30.50 30.50 31.53 -3.05 33 1 78 0
29SEP26 470.00 P 0.00 0.00 0.00 35.69 -3.06 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 39.54 -3.76 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 44.71 -3.54 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 48.93 -4.65 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 54.08 -3.99 33 0 15 0
29SEP26 520.00 P 59.25 59.25 59.25 59.72 -4.29 33 1 46 +1
29SEP26 530.00 P 0.00 0.00 0.00 65.71 -4.57 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 72.01 -4.83 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 78.99 -5.76 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 84.05 -7.41 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 90.57 -5.34 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 97.68 -5.39 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 104.84 -5.46 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 112.06 -5.85 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 119.63 -6.08 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 127.43 -6.13 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 135.28 -6.25 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 143.20 -6.68 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 151.53 -6.74 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 159.91 -6.79 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 168.33 -6.97 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 176.86 -7.26 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 185.68 -7.29 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 194.52 -7.34 33 0 0 0
30DEC26 380.00 P 14.20 14.20 14.20 13.51 -0.64 33 2 49 +2
30DEC26 390.00 P 0.00 0.00 0.00 15.70 -0.94 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 18.39 -0.94 34 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 20.87 -1.23 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 23.47 -2.01 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 26.43 -2.46 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 30.69 -1.85 34 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 34.27 -2.43 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 37.67 -2.98 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 42.05 -3.08 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 46.68 -3.23 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 50.93 -4.06 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 56.51 -3.67 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 61.72 -4.23 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 67.55 -4.32 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 73.47 -4.64 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 79.79 -4.74 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 86.35 -4.82 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 91.12 -3.90 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 98.55 -6.04 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 105.05 -3.75 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.39 -4.62 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 118.60 -4.67 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 125.85 -4.85 33 0 0 0
TOTAL PUT 2,178 62,094 +527
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 1.01 -0.01 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.32 -0.01 16 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.17 0.00 19 0 243 0
29JAN26 5.25 C 0.04 0.04 0.04 0.04 0.00 16 50 449 +50
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.82 -0.01 0 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 0.63 -0.01 20 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 0.00 21 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 -0.01 17 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.35 -0.01 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 0.00 18 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 0.07 0.07 0.07 0.08 0.00 16 10 580 +10
26FEB26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.01 19 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.01 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.01 17 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.01 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 -0.01 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 -0.01 17 0 1,311 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 0.00 17 0 1,218 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 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 44 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 1.06 -0.01 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.01 24 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 0.72 +0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 0.00 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.01 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 0.00 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.02 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 0.00 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 94 0
29JUN26 6.00 C 0.06 0.06 0.06 0.04 +0.01 19 30 576 +30
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 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 32 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 1.09 -0.01 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.01 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 0.00 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 0.00 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 1.09 -0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 0.00 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.00 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 90 12,807 +90
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 293 0
29JAN26 4.90 P 0.02 0.02 0.02 0.03 0.00 18 20 318 +20
29JAN26 5.00 P 0.05 0.05 0.05 0.05 +0.01 17 180 454 +180
29JAN26 5.25 P 0.00 0.00 0.00 0.18 0.00 16 0 611 0
29JAN26 5.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.66 +0.01 31 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 33 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 0.00 16 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.22 +0.01 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 +0.01 19 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.01 23 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 39 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 34 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 29 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 0.00 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 0.11 0.11 0.11 0.12 0.00 18 10 971 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.24 0.00 17 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 0.00 18 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.01 20 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 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 4.80 P 0.07 0.07 0.07 0.07 0.00 17 10 10 +10
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29APR26 5.00 P 0.14 0.14 0.13 0.14 0.00 17 154 154 +154
29APR26 5.25 P 0.00 0.00 0.00 0.26 0.00 17 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 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 0.12 +0.01 17 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 0.00 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 0.00 16 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 0.00 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 +0.01 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +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 0.62 +0.01 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.02 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.01 16 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +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 0.00 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.02 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.03 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.02 26 0 0 0
TOTAL PUT 374 11,113 +374
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$ 10.10
29JAN26 7.00 C 0.00 0.00 0.00 3.12 +0.15 56 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.62 +0.17 44 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.37 +0.15 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.13 +0.16 44 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.87 +0.15 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.62 +0.14 20 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.38 +0.15 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.11 +0.12 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.89 +0.13 22 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.69 +0.12 25 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.51 +0.10 26 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 0.36 +0.08 27 0 478 0
29JAN26 10.50 C 0.13 0.14 0.13 0.16 +0.05 28 216 422 +28
29JAN26 11.00 C 0.04 0.05 0.04 0.05 +0.01 27 12 397 +8
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 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 65 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 78 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.39 +0.17 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.87 +0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.66 +0.10 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.43 +0.14 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.18 +0.11 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.97 +0.11 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.82 +0.13 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.62 +0.08 25 0 30 0
26FEB26 10.00 C 0.46 0.47 0.46 0.48 +0.07 25 17 17 +17
26FEB26 10.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 23 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 102 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 159 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.14 +0.15 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.89 +0.15 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.15 +0.15 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.90 +0.19 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.88 +0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.15 +0.13 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.93 +0.08 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.69 +0.07 23 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 +0.14 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 +0.07 25 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 1.13 +0.15 29 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 0.91 +0.09 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 +0.08 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.63 +0.07 27 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.42 +0.06 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 28 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 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 2.44 +0.13 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.20 +0.15 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.97 +0.12 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.82 +0.20 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.54 +0.12 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.35 +0.12 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.17 +0.10 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.01 +0.10 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.95 +0.19 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.22 +0.18 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.49 +0.14 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.27 +0.15 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.07 +0.15 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 +0.08 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.67 +0.12 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.49 +0.11 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 +0.11 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 +0.10 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.91 +0.09 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 +0.08 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 +0.06 28 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 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 0.02 +0.01 29 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 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.22 +0.17 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 +0.15 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.51 +0.11 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.11 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 +0.11 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.96 +0.15 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 +0.11 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 +0.11 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.10 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 +0.10 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 +0.09 29 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 +0.08 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 +0.06 29 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.04 29 0 44 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 +0.12 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.26 +0.12 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 +0.12 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 +0.11 27 0 0 0
30DEC26 9.00 C 1.70 1.70 1.70 1.71 +0.10 27 5 5 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.57 +0.10 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.44 +0.10 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 +0.09 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.20 +0.08 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 +0.07 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 +0.07 29 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.06 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.05 29 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.02 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
TOTAL CALL 250 5,120 +58
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 31 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 124 0
29JAN26 9.50 P 0.11 0.11 0.11 0.09 -0.03 28 50 305 +50
29JAN26 9.75 P 0.00 0.00 0.00 0.15 -0.06 27 0 721 0
29JAN26 10.00 P 0.27 0.27 0.27 0.26 -0.07 29 10 842 0
29JAN26 10.50 P 0.62 0.62 0.62 0.55 -0.11 29 2 465 -2
29JAN26 11.00 P 0.00 0.00 0.00 0.97 -0.13 32 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.45 -0.15 39 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.96 -0.10 50 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.46 -0.16 59 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.92 -0.21 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.48 -0.15 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.92 -0.21 68 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.46 -0.21 87 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.91 -0.28 74 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.44 -0.26 93 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.44 -0.28 103 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 -0.04 27 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 -0.05 27 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.25 -0.07 27 0 178 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 -0.09 27 0 113 0
26FEB26 10.50 P 0.00 0.00 0.00 0.65 -0.11 28 0 49 0
26FEB26 11.00 P 0.00 0.00 0.00 1.03 -0.12 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.45 -0.16 29 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.96 -0.10 37 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.46 -0.16 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.92 -0.21 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.48 -0.15 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.92 -0.21 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.46 -0.21 63 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.91 -0.28 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.44 -0.26 68 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.44 -0.28 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.03 28 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 113 0
30MAR26 9.25 P 0.20 0.20 0.20 0.20 -0.05 28 5 116 +5
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 -0.07 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.49 -0.08 29 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.78 -0.09 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.13 -0.10 30 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.54 -0.12 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.97 -0.17 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.46 -0.17 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.95 -0.18 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.48 -0.15 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.92 -0.21 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.46 -0.21 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.91 -0.28 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.44 -0.26 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.44 -0.28 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29APR26 8.50 P 0.10 0.10 0.10 0.10 -0.02 28 2 2 +2
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.58 -0.07 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.19 -0.12 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.59 -0.13 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.03 -0.13 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.50 -0.13 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.97 -0.16 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.48 -0.15 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.92 -0.21 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.46 -0.21 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
29JUN26 8.00 P 0.11 0.11 0.11 0.10 -0.01 29 2 12 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 -0.03 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.04 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 -0.05 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.08 30 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 -0.09 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 -0.11 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.11 -0.12 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.55 -0.13 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 -0.14 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.51 -0.15 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.94 -0.19 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.46 -0.21 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.91 -0.28 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.44 -0.26 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.44 -0.28 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.03 30 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 -0.04 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.05 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.06 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.07 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 -0.08 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.64 -0.09 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 -0.11 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 -0.11 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 -0.11 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 -0.12 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 -0.13 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 -0.13 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 -0.15 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.10 -0.12 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.56 -0.16 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.02 -0.19 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 -0.28 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.02 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 -0.07 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 -0.07 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 -0.09 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.09 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.11 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.11 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 -0.19 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.13 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 -0.13 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.60 -0.15 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.10 -0.17 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.56 -0.18 34 0 0 0
TOTAL PUT 71 6,695 +57
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$ 1.31
29JAN26 0.80 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 25 0
29JAN26 1.30 C 0.06 0.06 0.06 0.07 +0.02 44 23 101 +23
29JAN26 1.35 C 0.03 0.03 0.03 0.05 +0.01 46 4 70 +4
29JAN26 1.40 C 0.00 0.00 0.00 0.03 0.00 43 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.02 +0.01 45 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 +0.02 40 0 83 0
26FEB26 1.35 C 0.00 0.00 0.00 0.06 0.00 36 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 +0.01 42 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.62 +0.03 72 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.57 +0.03 64 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.17 +0.01 40 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 +0.02 44 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 +0.01 42 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.77 +0.03 57 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 +0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.24 +0.01 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.18 0.00 38 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 38 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.01 37 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 39 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 0.00 39 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 0.00 38 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 +0.01 40 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 +0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 +0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 0.00 38 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 +0.01 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 0.00 40 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
TOTAL CALL 27 1,792 +27
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 1.25 P 0.03 0.03 0.03 0.03 -0.01 40 20 72 +20
29JAN26 1.30 P 0.05 0.05 0.05 0.05 -0.01 39 15 250 +15
29JAN26 1.35 P 0.00 0.00 0.00 0.09 -0.01 48 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 -0.02 45 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.30 -0.02 59 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.35 -0.02 65 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.40 -0.02 71 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.45 -0.02 77 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 -0.02 38 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 -0.02 39 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 -0.01 43 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.50 -0.02 60 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.55 -0.02 64 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 -0.01 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 -0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 -0.01 43 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 -0.02 50 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 -0.02 59 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 -0.02 42 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.52 -0.01 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.57 0.00 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 -0.01 56 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.90 -0.02 54 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.00 -0.02 58 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 0.00 43 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 0.00 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 0.00 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 0.00 50 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
TOTAL PUT 35 1,151 +35
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$ 2.96
29JAN26 1.95 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 +0.01 14 0 0 0
29JAN26 2.90 C 0.10 0.10 0.10 0.10 0.00 19 2 22 0
29JAN26 3.00 C 0.04 0.06 0.04 0.05 0.00 20 17 121 +11
29JAN26 3.10 C 0.03 0.03 0.03 0.03 +0.01 24 6 83 +6
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 22 0 83 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 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 59 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.97 +0.02 38 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.20 +0.01 19 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.13 -0.01 19 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 0.00 20 0 30 0
26FEB26 3.10 C 0.05 0.05 0.05 0.05 -0.01 21 5 100 0
26FEB26 3.20 C 0.03 0.03 0.03 0.03 -0.01 22 2 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 24 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 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 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 1.27 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 +0.03 57 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.18 +0.03 54 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.13 +0.02 50 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.08 +0.03 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.88 +0.01 36 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.78 +0.02 31 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.58 +0.02 21 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.48 +0.01 16 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.39 +0.01 20 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.31 +0.01 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 +0.01 21 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.18 +0.02 23 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 +0.01 22 0 161 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 21 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 +0.01 24 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.98 +0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29APR26 3.30 C 0.06 0.06 0.06 0.06 +0.01 24 3 3 +3
29APR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 +0.01 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 +0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 1.03 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 +0.02 31 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 +0.02 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 +0.02 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.02 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.02 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 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 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.01 25 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 35 2,031 +20
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 539 0
29JAN26 2.90 P 0.03 0.03 0.03 0.04 -0.01 21 6 208 +6
29JAN26 3.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 70 0
29JAN26 3.10 P 0.00 0.00 0.00 0.16 -0.02 22 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 -0.03 25 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.35 -0.02 32 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 -0.02 44 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.76 -0.01 62 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.86 -0.01 68 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.96 -0.01 73 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.06 -0.01 78 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.16 -0.01 82 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 0.01 0.00 41 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 64 0
26FEB26 2.80 P 0.03 0.03 0.03 0.04 -0.01 23 5 339 +5
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.02 22 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 -0.03 21 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.26 -0.03 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.06 -0.01 57 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 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 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 95 0
30MAR26 2.70 P 0.03 0.03 0.03 0.03 -0.01 22 2 61 -1
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 23 0 352 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 22 0 55 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 139 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 -0.02 23 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 -0.03 23 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.55 -0.04 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 -0.01 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 2.80 P 0.06 0.06 0.06 0.07 -0.01 22 1 1 +1
29APR26 2.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 24 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.02 22 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.02 23 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.18 -0.03 20 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 26 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 0.00 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.01 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.02 23 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.01 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.02 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 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 24 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 24 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 0.00 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
TOTAL PUT 14 3,178 +11
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$ 34.02
29JAN26 18.00 C 0.00 0.00 0.00 16.06 +1.39 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.82 +1.44 145 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.20 +1.53 122 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.86 +1.69 138 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.24 +1.40 119 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.07 +1.26 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.26 +1.58 102 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.07 +1.39 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.38 +1.70 95 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.36 +1.56 85 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 8.09 +1.37 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.11 +1.30 42 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.27 +1.57 53 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.38 +1.28 52 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 4.22 +1.06 35 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.43 +1.02 38 0 24 0
29JAN26 32.00 C 0.00 0.00 0.00 2.72 +0.89 40 0 44 0
29JAN26 33.00 C 0.00 0.00 0.00 2.10 +0.75 40 0 32 0
29JAN26 34.00 C 1.19 1.57 1.04 1.58 +0.61 41 9 34 -2
29JAN26 35.00 C 1.10 1.18 1.10 1.18 +0.47 42 17 62 -15
29JAN26 36.00 C 0.64 0.84 0.64 0.84 +0.36 42 35 36 +16
29JAN26 37.00 C 0.45 0.60 0.39 0.61 +0.29 43 37 43 -1
29JAN26 38.00 C 0.29 0.45 0.29 0.41 +0.21 43 26 25 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.27 +0.14 43 0 25 0
29JAN26 40.00 C 0.15 0.15 0.15 0.17 +0.09 42 10 29 +10
29JAN26 41.00 C 0.15 0.15 0.15 0.11 +0.06 43 2 11 +2
29JAN26 42.00 C 0.09 0.10 0.09 0.07 +0.04 43 11 10 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 14.24 +1.40 78 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.14 +1.16 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.26 +1.52 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.17 +1.39 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.38 +1.70 64 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.39 +1.59 58 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.40 +1.28 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.50 +1.64 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.60 +1.57 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.72 +1.44 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.91 +1.17 45 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.91 +0.92 38 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.29 +0.86 39 0 115 0
26FEB26 33.00 C 2.19 2.59 2.19 2.71 +0.75 39 16 113 -16
26FEB26 34.00 C 0.00 0.00 0.00 2.24 +0.66 40 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 1.76 +0.50 40 0 47 0
26FEB26 36.00 C 1.28 1.44 1.28 1.49 +0.49 42 5 24 +4
26FEB26 37.00 C 1.07 1.15 1.06 1.17 +0.41 42 6 33 +2
26FEB26 38.00 C 0.00 0.00 0.00 0.91 +0.33 42 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 0.69 +0.26 41 0 16 0
26FEB26 40.00 C 0.66 0.66 0.66 0.53 +0.21 41 1 3 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.40 +0.17 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.29 +0.12 41 0 8 0
26FEB26 43.00 C 0.00 0.00 0.00 0.22 +0.10 41 0 0 0
26FEB26 44.00 C 0.22 0.22 0.22 0.16 +0.07 41 1 1 +1
30MAR26 8.75 C 0.00 0.00 0.00 25.49 +1.60 151 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.10 +1.41 104 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.84 +1.40 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.67 +1.48 127 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.34 +1.39 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.31 +1.63 146 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.58 +1.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.23 +1.53 123 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.66 +1.45 103 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.11 +1.42 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.61 +1.41 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.07 +1.35 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.68 +1.46 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.14 +1.41 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.63 +1.33 54 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.08 +1.34 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.66 +1.42 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.30 +1.57 89 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.66 +1.18 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.29 +1.54 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.52 +1.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.34 +1.42 79 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.82 +1.44 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.23 +1.43 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.86 +1.58 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.34 +1.50 66 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.40 +1.42 65 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.26 +1.43 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.17 +1.11 0 0 2 0
30MAR26 24.00 C 9.68 9.68 9.68 10.38 +1.33 47 1 19 -1
30MAR26 25.00 C 0.00 0.00 0.00 9.69 +1.37 55 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.40 +1.17 39 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 7.82 +1.59 48 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.73 +0.90 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.24 +1.43 47 0 2 0
30MAR26 30.00 C 5.50 5.50 5.50 5.21 +0.78 41 1 19 +1
30MAR26 31.00 C 0.00 0.00 0.00 4.73 +1.08 44 0 2 0
30MAR26 32.00 C 3.95 3.95 3.95 3.98 +0.86 42 1 16 -1
30MAR26 33.00 C 0.00 0.00 0.00 3.44 +0.78 42 0 42 0
30MAR26 34.00 C 0.00 0.00 0.00 3.04 +0.78 44 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 2.58 +0.65 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 2.19 +0.55 43 280 283 +280
30MAR26 37.00 C 0.00 0.00 0.00 1.90 +0.54 44 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.63 +0.50 45 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.36 +0.44 44 0 1 0
30MAR26 40.00 C 1.24 1.24 1.24 1.13 +0.38 44 2 0 -2
30MAR26 41.00 C 0.00 0.00 0.00 0.94 +0.33 44 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.78 +0.28 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.64 +0.24 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.52 +0.20 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.52 +1.15 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.69 +1.09 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.77 +1.40 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.04 +1.23 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.03 +0.91 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.64 +1.11 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.64 +0.73 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.28 +1.16 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.46 +0.83 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.94 +0.76 42 0 0 0
29APR26 34.00 C 3.24 3.24 3.24 3.53 +0.74 43 1 1 +1
29APR26 35.00 C 0.00 0.00 0.00 3.09 +0.60 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.75 +0.60 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.42 +0.57 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.09 +0.51 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.81 +0.46 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.55 +0.40 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.33 +0.38 44 0 0 0
29APR26 42.00 C 1.32 1.32 1.32 1.14 +0.34 44 1 1 +1
29JUN26 9.75 C 0.00 0.00 0.00 24.39 +1.40 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.31 +1.57 119 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.68 +1.31 90 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.23 +1.48 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.70 +1.43 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.21 +1.44 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.72 +1.45 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.18 +1.40 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.68 +1.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.19 +1.40 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.69 +1.39 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.20 +1.40 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.71 +1.40 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.49 +1.75 82 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.72 +1.24 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.29 +1.45 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.02 +1.61 74 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.57 +1.65 73 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.88 +1.44 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.38 +1.32 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.02 +1.54 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.37 +1.29 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.40 +1.28 48 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.68 +1.37 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.62 +1.28 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.73 +1.23 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.85 +1.21 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.13 +1.29 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.26 +1.01 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.52 +1.08 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.78 +0.99 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.36 +1.05 48 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.56 +0.93 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.04 +0.76 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.67 +0.86 47 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.15 +0.76 47 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.73 +0.72 47 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 3.20 +0.53 45 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.99 +0.62 47 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.67 +0.58 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.37 +0.52 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.11 +0.49 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.88 +0.45 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.65 +0.39 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.43 +0.33 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 +0.32 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.02 +1.61 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.57 +1.54 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.95 +1.40 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.38 +1.28 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.02 +1.43 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.51 +1.43 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.58 +1.35 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.68 +1.36 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.97 +1.35 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.94 +1.17 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.23 +1.23 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.57 +1.50 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 +1.13 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.01 +0.99 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.55 +1.13 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.81 +0.96 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.27 +0.90 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 +0.86 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.34 +0.80 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.94 +0.79 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.54 +0.74 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.18 +0.73 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.83 +0.67 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.50 +0.62 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.13 +0.52 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.87 +0.47 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 +0.57 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.48 +0.56 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 +0.45 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 +0.40 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.78 +1.28 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.97 +1.23 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.25 +1.25 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 +1.28 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.82 +1.20 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.18 +1.05 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.60 +1.16 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.04 +1.05 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.51 +1.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.98 +0.90 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.49 +0.96 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 +0.94 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.58 +0.77 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.29 +0.80 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.89 +0.70 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.60 +0.68 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 +0.65 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.05 +0.61 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.81 +0.63 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.56 +0.70 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 +0.64 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.99 +0.51 45 0 0 0
TOTAL CALL 463 1,796 +293
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29JAN26 26.00 P 0.06 0.06 0.06 0.02 -0.02 46 10 46 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 100 0
29JAN26 28.00 P 0.14 0.14 0.12 0.07 -0.09 43 14 128 +2
29JAN26 29.00 P 0.22 0.22 0.14 0.14 -0.15 43 32 151 -22
29JAN26 30.00 P 0.40 0.40 0.26 0.26 -0.22 43 17 63 +10
29JAN26 31.00 P 0.70 0.70 0.42 0.43 -0.38 42 21 55 -10
29JAN26 32.00 P 0.78 0.78 0.65 0.69 -0.53 42 4 80 -2
29JAN26 33.00 P 1.01 1.01 1.01 1.04 -0.70 41 1 23 +1
29JAN26 34.00 P 1.65 1.65 1.48 1.58 -0.79 44 6 47 +1
29JAN26 35.00 P 2.54 2.54 2.08 2.09 -0.99 42 3 4 +3
29JAN26 36.00 P 2.70 2.70 2.70 2.79 -1.10 43 1 1 +1
29JAN26 37.00 P 0.00 0.00 0.00 3.60 -1.16 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.44 -1.15 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.06 -1.50 35 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.99 -1.64 32 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.24 -1.40 56 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.00 -1.66 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.98 -1.42 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.98 -1.42 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 23.00 P 0.06 0.06 0.06 0.01 -0.02 41 1 3 -1
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 7 0
26FEB26 26.00 P 0.15 0.15 0.15 0.09 -0.07 41 1 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.16 -0.12 41 0 14 0
26FEB26 28.00 P 0.39 0.39 0.30 0.26 -0.18 41 16 27 +13
26FEB26 29.00 P 0.45 0.45 0.40 0.40 -0.27 41 8 31 +6
26FEB26 30.00 P 0.85 0.85 0.79 0.58 -0.38 40 16 117 +1
26FEB26 31.00 P 0.00 0.00 0.00 0.85 -0.46 40 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 1.22 -0.54 41 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 1.65 -0.64 42 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 2.11 -0.80 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 2.71 -0.88 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.37 -0.85 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.09 -0.80 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.86 -1.12 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.68 -1.19 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.54 -1.10 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.45 -1.29 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.15 -1.51 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.35 -1.05 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.33 -1.35 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.06 44 0 3 0
30MAR26 25.00 P 0.26 0.26 0.26 0.20 -0.09 44 1 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.31 -0.12 44 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 -0.18 44 0 8 0
30MAR26 28.00 P 0.00 0.00 0.00 0.61 -0.25 43 0 31 0
30MAR26 29.00 P 0.83 0.83 0.83 0.83 -0.29 43 1 2 -1
30MAR26 30.00 P 1.30 1.30 1.30 1.09 -0.38 43 15 22 0
30MAR26 31.00 P 1.43 1.43 1.43 1.43 -0.45 43 505 507 +505
30MAR26 32.00 P 1.79 1.79 1.79 1.80 -0.56 43 2 51 -2
30MAR26 33.00 P 0.00 0.00 0.00 2.25 -0.64 43 0 0 0
30MAR26 34.00 P 3.00 3.00 3.00 2.77 -0.73 43 1 1 -1
30MAR26 35.00 P 0.00 0.00 0.00 3.37 -0.82 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.00 -0.89 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.75 -0.61 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.48 -0.78 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.08 -0.95 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.79 -0.97 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.61 -1.13 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.72 -0.96 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.35 -1.24 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.35 -1.33 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.24 -0.10 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.35 -0.14 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.50 -0.18 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.66 -0.24 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.85 -0.32 43 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.11 -0.35 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 1.42 -0.41 43 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 1.82 -0.46 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.18 -0.55 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.66 -0.66 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.19 -0.74 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.80 -0.79 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.44 -0.85 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.03 -0.78 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.66 -1.09 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.36 -1.06 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.22 -1.07 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.06 -0.92 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.97 -1.05 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.06 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.09 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.10 46 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.15 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 -0.21 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.00 -0.20 46 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 -0.27 45 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.32 45 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.37 45 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.24 -0.40 45 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.65 -0.48 45 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.11 -0.51 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.60 -0.58 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.13 -0.62 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.74 -0.65 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.38 -0.70 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.06 -0.73 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.66 -0.94 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 -0.94 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.34 -0.83 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.00 -0.95 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.81 -1.00 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.63 -1.06 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.45 -1.11 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.31 -1.10 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.05 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.08 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.09 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.11 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 -0.10 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.17 45 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.22 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 -0.22 45 0 6 0
29SEP26 25.00 P 1.60 1.60 1.60 1.51 -0.25 45 1 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.81 -0.29 45 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.16 -0.33 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.38 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 -0.41 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.38 -0.47 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.87 -0.49 44 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.37 -0.56 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.92 -0.58 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.49 -0.63 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.09 -0.70 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.75 -0.74 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.44 -0.91 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 -0.95 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.92 -0.94 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 -1.01 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.44 -1.04 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 -1.06 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.03 -1.13 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.94 -1.08 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.21 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.23 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 -0.26 45 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 -0.29 45 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.34 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 -0.37 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.42 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.46 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.50 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.55 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.07 -0.59 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.65 -0.62 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -0.65 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.87 -0.70 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.52 -0.74 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.20 -0.71 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.90 -0.74 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.56 -0.84 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.31 -0.93 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 -0.96 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.88 -0.93 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.64 -0.97 46 0 0 0
TOTAL PUT 677 2,450 +504
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$ 83.45
02JAN26 52.50 C 0.00 0.00 0.00 30.95 +1.75 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 28.45 +1.75 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 25.95 +1.75 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 23.45 +1.74 0 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 20.95 +1.74 0 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 18.45 +1.74 0 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 15.95 +1.74 0 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 13.45 +1.74 0 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 10.95 +1.75 0 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 8.45 +1.75 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 5.95 +1.74 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 3.45 +1.74 0 0 0 0
02JAN26 82.50 C 0.15 0.94 0.15 0.95 +0.86 0 202 0 -280
02JAN26 85.00 C 0.01 0.01 0.01 0.00 -0.02 0 80 253 -60
02JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 30.98 +0.91 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 28.48 +0.97 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 25.96 +0.98 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 23.46 +1.06 0 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 20.99 +1.16 68 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 18.48 +1.74 0 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 15.96 +1.69 0 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 13.47 +1.34 0 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 11.00 +1.52 39 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 8.48 +1.73 0 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 6.01 +1.61 24 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 3.52 +1.46 16 0 0 0
09JAN26 82.50 C 0.52 1.26 0.52 1.26 +0.86 13 369 420 +303
09JAN26 85.00 C 0.09 0.21 0.08 0.30 +0.19 18 219 380 +154
09JAN26 87.50 C 0.02 0.03 0.02 0.06 +0.01 21 46 46 +46
09JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 44 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.93 +1.86 124 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.58 +1.07 46 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 26.07 +1.09 0 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 24.30 +1.90 90 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 21.71 +1.88 78 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.60 +1.23 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.13 +1.69 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.62 +1.49 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.16 +1.68 25 0 31 0
29JAN26 75.00 C 8.13 8.13 8.13 8.68 +1.71 21 2 227 +2
29JAN26 77.50 C 0.00 0.00 0.00 6.19 +1.65 16 0 65 0
29JAN26 80.00 C 2.90 3.75 2.90 3.81 +1.39 13 29 301 +13
29JAN26 82.50 C 1.28 1.81 1.28 1.75 +0.80 12 449 1,879 -73
29JAN26 85.00 C 0.39 0.71 0.39 0.70 +0.31 13 2,252 4,132 +1,024
29JAN26 87.50 C 0.18 0.26 0.18 0.25 +0.07 15 1,103 2,976 +377
29JAN26 90.00 C 0.08 0.10 0.08 0.09 0.00 16 728 1,536 +298
29JAN26 92.50 C 0.04 0.05 0.03 0.04 -0.02 18 287 1,016 -89
29JAN26 95.00 C 0.02 0.02 0.02 0.02 -0.01 20 340 1,419 +279
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 770 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.93 +1.86 84 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.57 +2.06 80 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.63 +1.65 61 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.30 +1.90 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.71 +1.79 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.18 +1.65 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.27 +1.73 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.83 +1.70 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.37 +1.47 20 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 9.10 +1.85 21 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 6.43 +1.51 13 0 134 0
26FEB26 80.00 C 3.80 4.20 3.80 4.23 +1.30 13 6 218 0
26FEB26 82.50 C 1.94 2.38 1.94 2.47 +0.94 13 610 924 -188
26FEB26 85.00 C 0.98 1.24 0.98 1.24 +0.44 13 328 1,069 +167
26FEB26 87.50 C 0.50 0.64 0.49 0.68 +0.27 15 1,368 3,655 +1,161
26FEB26 90.00 C 0.28 0.33 0.28 0.40 +0.16 16 51 858 +20
26FEB26 92.50 C 0.20 0.20 0.20 0.26 +0.12 18 117 1,583 0
26FEB26 95.00 C 0.11 0.14 0.11 0.17 +0.08 20 189 492 +184
26FEB26 97.50 C 0.06 0.09 0.06 0.12 +0.06 22 222 616 +90
26FEB26 100.00 C 0.05 0.06 0.05 0.09 +0.05 23 105 347 +105
26FEB26 102.50 C 0.04 0.04 0.04 0.07 +0.04 25 73 225 +73
26FEB26 105.00 C 0.03 0.03 0.03 0.06 +0.04 27 114 180 +114
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.04 28 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.66 +2.58 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.54 +2.35 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.93 +1.86 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.57 +2.06 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.63 +1.65 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.30 +1.54 44 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 21.71 +1.79 37 0 0 0
30MAR26 65.00 C 18.45 18.45 18.45 19.23 +1.70 33 2 2 0
30MAR26 67.50 C 0.00 0.00 0.00 16.27 +1.26 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.13 +1.72 22 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 11.73 +1.74 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.25 +1.64 16 0 133 0
30MAR26 77.50 C 6.45 6.45 6.45 7.19 +1.75 17 1 147 -1
30MAR26 80.00 C 4.20 4.86 4.20 4.86 +1.27 14 28 223 -11
30MAR26 82.50 C 2.50 3.20 2.50 3.21 +0.98 14 65 622 -36
30MAR26 85.00 C 1.81 2.00 1.81 2.01 +0.63 14 210 2,375 +68
30MAR26 87.50 C 1.14 1.30 1.14 1.28 +0.39 15 500 3,186 +463
30MAR26 90.00 C 0.79 0.79 0.74 0.83 +0.25 16 39 5,169 +34
30MAR26 92.50 C 0.51 0.58 0.51 0.53 +0.14 17 460 5,337 +296
30MAR26 95.00 C 0.35 0.41 0.35 0.35 +0.08 18 157 440 -97
30MAR26 97.50 C 0.24 0.25 0.24 0.23 +0.04 19 129 627 -79
30MAR26 100.00 C 0.22 0.22 0.22 0.16 +0.02 20 25 1,016 0
30MAR26 102.50 C 0.12 0.13 0.12 0.12 +0.01 21 142 908 -106
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 0.00 23 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 404 0
30MAR26 112.50 C 0.05 0.05 0.05 0.04 -0.01 25 1 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 32.43 +2.36 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.88 +2.37 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.86 +1.88 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.78 +2.02 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.98 +2.06 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.70 +2.09 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.83 +1.71 23 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.54 +1.92 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.25 +1.98 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.90 +1.95 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.69 +1.83 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.35 +1.28 14 0 0 0
29APR26 82.50 C 3.31 3.48 3.31 3.69 +0.97 14 86 86 +86
29APR26 85.00 C 2.06 2.27 2.05 2.46 +0.67 14 35 113 +35
29APR26 87.50 C 1.42 1.51 1.42 1.67 +0.46 15 34 90 +34
29APR26 90.00 C 1.05 1.15 1.05 1.16 +0.31 16 96 97 +96
29APR26 92.50 C 0.77 0.85 0.77 0.81 +0.19 17 105 105 +105
29APR26 95.00 C 0.00 0.00 0.00 0.57 +0.11 18 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.42 +0.08 19 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.31 +0.06 20 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
29APR26 105.00 C 0.20 0.20 0.20 0.18 +0.02 21 6 6 +6
29APR26 107.50 C 0.13 0.16 0.13 0.15 +0.02 23 405 405 +405
29APR26 110.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.43 +2.36 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.88 +2.12 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.86 +1.76 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.97 +2.10 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.43 +2.07 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.89 +2.28 30 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 17.01 +1.72 20 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.84 +1.90 22 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.25 +1.72 17 0 2 0
29JUN26 75.00 C 9.41 9.75 9.41 10.03 +1.71 17 21 21 +19
29JUN26 77.50 C 0.00 0.00 0.00 7.69 +1.41 14 0 5 0
29JUN26 80.00 C 0.00 0.00 0.00 5.84 +1.26 15 0 180 0
29JUN26 82.50 C 4.21 4.21 4.21 4.21 +1.06 14 2 223 +2
29JUN26 85.00 C 2.85 2.85 2.85 3.00 +0.81 15 1 1,886 0
29JUN26 87.50 C 2.10 2.24 2.10 2.06 +0.56 15 52 1,126 +40
29JUN26 90.00 C 1.61 1.68 1.61 1.37 +0.34 15 100 1,363 +75
29JUN26 92.50 C 1.18 1.29 1.18 0.91 +0.20 15 7 1,650 0
29JUN26 95.00 C 0.96 0.96 0.96 0.60 +0.10 16 10 1,145 0
29JUN26 97.50 C 0.00 0.00 0.00 0.42 +0.07 16 0 183 0
29JUN26 100.00 C 0.00 0.00 0.00 0.31 +0.06 17 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 57 0
29JUN26 105.00 C 0.39 0.39 0.37 0.18 +0.02 19 6 465 0
29JUN26 107.50 C 0.30 0.30 0.30 0.15 +0.02 20 1 111 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 194 0
29JUN26 120.00 C 0.10 0.11 0.10 0.01 -0.03 19 25 164 +24
29SEP26 52.50 C 0.00 0.00 0.00 32.43 +2.36 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.88 +2.12 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.95 +1.52 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.97 +2.10 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.43 +2.07 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.89 +2.10 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.36 +2.06 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.84 +1.65 20 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 12.25 +1.55 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.03 +1.58 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.86 +1.27 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.19 +1.05 14 0 71 0
29SEP26 82.50 C 4.64 4.64 4.64 4.89 +0.93 15 1 118 -1
29SEP26 85.00 C 3.51 3.51 3.51 3.85 +0.67 16 2 394 0
29SEP26 87.50 C 0.00 0.00 0.00 3.17 +0.58 17 0 447 0
29SEP26 90.00 C 2.03 2.18 2.03 2.65 +0.51 18 86 1,013 +1
29SEP26 92.50 C 0.00 0.00 0.00 2.24 +0.41 19 0 58 0
29SEP26 95.00 C 0.00 0.00 0.00 1.96 +0.40 20 0 1,114 0
29SEP26 97.50 C 0.00 0.00 0.00 1.71 +0.34 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 1.54 +0.34 22 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.39 +0.30 23 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 +0.28 24 0 189 0
29SEP26 107.50 C 0.58 0.58 0.58 1.19 +0.30 25 30 76 -2
29SEP26 110.00 C 0.49 0.49 0.49 1.11 +0.27 26 30 110 -30
29SEP26 112.50 C 0.00 0.00 0.00 1.05 +0.26 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.99 +0.25 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 +0.26 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 +0.27 30 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 32.43 +1.73 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.91 +2.15 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.49 +2.06 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.97 +2.10 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.43 +2.07 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.89 +2.10 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.36 +2.06 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.95 +1.76 18 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 12.25 +1.49 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.53 +1.74 16 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 8.16 +1.34 14 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 6.65 +1.13 14 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 5.39 +0.91 15 0 260 0
30DEC26 85.00 C 0.00 0.00 0.00 4.35 +0.71 15 0 173 0
30DEC26 87.50 C 3.05 3.06 3.05 3.60 +0.54 16 40 106 -40
30DEC26 90.00 C 2.30 2.50 2.30 2.99 +0.35 16 14 60 +13
30DEC26 92.50 C 2.03 2.03 2.03 2.52 +0.23 17 11 164 +2
30DEC26 95.00 C 1.68 1.68 1.68 2.14 +0.12 18 10 151 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.81 +0.02 18 0 6 0
30DEC26 100.00 C 1.14 1.16 1.14 1.58 -0.04 19 5 36 +5
30DEC26 102.50 C 1.06 1.06 1.06 1.39 -0.08 20 2 115 +2
30DEC26 105.00 C 0.90 0.90 0.90 1.27 -0.08 20 50 51 +50
30DEC26 107.50 C 0.00 0.00 0.00 1.19 -0.08 21 0 2 0
30DEC26 110.00 C 0.65 0.68 0.65 1.11 -0.08 22 21 119 +1
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.06 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 -0.07 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.96 -0.06 25 0 7 0
TOTAL CALL 12,342 69,740 +5,179
02JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 20 +20
02JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 200 0
02JAN26 82.50 P 0.24 0.24 0.06 0.00 -0.90 0 59 608 -49
02JAN26 85.00 P 0.00 0.00 0.00 1.55 -1.76 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 4.05 -1.77 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 6.55 -1.76 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 9.05 -1.76 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 11.55 -1.76 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 14.05 -1.77 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 16.55 -1.76 0 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 19.05 -1.76 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 21.55 -1.77 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 24.05 -1.97 0 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 26.55 -1.77 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 29.05 -1.78 0 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 31.55 -1.75 0 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.12 26 0 4 0
09JAN26 80.00 P 0.00 0.00 0.00 0.07 -0.29 20 0 239 0
09JAN26 82.50 P 0.57 0.57 0.30 0.30 -0.86 14 148 362 +85
09JAN26 85.00 P 2.64 2.64 1.73 1.76 -1.58 16 2 77 +2
09JAN26 87.50 P 0.00 0.00 0.00 4.09 -1.73 22 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 6.57 -1.74 29 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 9.08 -1.73 39 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 11.59 -1.84 49 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 14.08 -1.74 56 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 16.55 -1.76 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 19.05 -1.76 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 21.59 -1.73 79 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 24.07 -2.02 81 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 26.55 -1.77 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 29.05 -1.78 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
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 45 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 300 0
29JAN26 72.50 P 0.03 0.03 0.03 0.02 -0.02 23 30 140 0
29JAN26 75.00 P 0.04 0.04 0.04 0.04 -0.03 20 72 337 +72
29JAN26 77.50 P 0.07 0.09 0.07 0.09 -0.10 17 52 692 0
29JAN26 80.00 P 0.40 0.40 0.20 0.24 -0.34 15 923 2,799 +290
29JAN26 82.50 P 1.03 1.04 0.73 0.69 -0.86 12 924 5,331 +340
29JAN26 85.00 P 3.42 3.42 2.14 2.10 -1.38 14 482 8,789 +46
29JAN26 87.50 P 4.46 4.46 4.35 4.19 -1.79 15 6 1,037 +4
29JAN26 90.00 P 0.00 0.00 0.00 6.57 -1.75 17 0 142 0
29JAN26 92.50 P 0.00 0.00 0.00 9.08 -1.75 23 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.59 -1.84 28 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.08 -1.74 32 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.59 -1.91 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.62 -1.19 59 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.59 -2.20 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.07 -2.02 47 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.15 -1.17 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.68 -1.15 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.62 -1.68 62 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.08 -1.72 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.59 -1.71 66 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 60.00 P 0.01 0.01 0.01 0.01 0.00 32 60 60 +60
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 P 0.03 0.03 0.03 0.01 -0.01 18 30 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.04 16 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.09 15 0 213 0
26FEB26 77.50 P 0.00 0.00 0.00 0.19 -0.20 14 0 1,545 0
26FEB26 80.00 P 0.58 0.58 0.44 0.51 -0.40 14 214 4,182 -196
26FEB26 82.50 P 1.50 1.50 1.13 1.19 -0.72 13 956 2,935 +368
26FEB26 85.00 P 2.79 2.79 2.46 2.46 -1.25 13 18 1,868 0
26FEB26 87.50 P 0.00 0.00 0.00 4.41 -1.57 14 0 874 0
26FEB26 90.00 P 6.85 6.85 6.80 6.90 -1.47 19 31 242 0
26FEB26 92.50 P 0.00 0.00 0.00 9.08 -1.75 18 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.59 -1.84 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.08 -1.74 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.64 -1.86 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.62 -1.24 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.65 -2.14 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.07 -2.02 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.15 -1.17 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.81 -1.05 59 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.62 -1.68 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.08 -1.75 47 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.59 -1.71 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 386 0
30MAR26 70.00 P 0.07 0.07 0.07 0.03 -0.01 16 2 488 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.03 16 0 481 0
30MAR26 75.00 P 0.17 0.17 0.17 0.19 -0.10 15 11 2,333 0
30MAR26 77.50 P 0.39 0.39 0.34 0.44 -0.21 15 161 2,626 +99
30MAR26 80.00 P 1.00 1.00 0.78 0.92 -0.38 15 664 3,822 +308
30MAR26 82.50 P 1.91 1.91 1.65 1.71 -0.62 14 259 4,013 -153
30MAR26 85.00 P 3.50 3.50 3.00 2.97 -1.08 14 81 3,937 +6
30MAR26 87.50 P 4.98 4.98 4.77 4.77 -1.43 15 33 1,790 +10
30MAR26 90.00 P 7.15 7.15 6.85 6.90 -1.54 16 85 2,808 +35
30MAR26 92.50 P 0.00 0.00 0.00 9.18 -1.71 17 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 11.59 -1.84 19 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.08 -1.74 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.64 -1.92 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.62 -1.24 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.65 -2.14 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.07 -2.02 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.15 -1.17 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.81 -1.05 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.62 -1.69 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.08 -1.75 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.59 -1.71 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 55.00 P 0.01 0.01 0.01 0.01 0.00 27 120 120 +120
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29APR26 67.50 P 0.06 0.06 0.05 0.05 +0.02 18 170 170 +170
29APR26 70.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.21 +0.04 17 0 0 0
29APR26 75.00 P 0.24 0.24 0.24 0.40 0.00 16 9 72 +9
29APR26 77.50 P 0.48 0.48 0.48 0.72 -0.11 16 30 131 +30
29APR26 80.00 P 1.13 1.13 1.02 1.24 -0.30 15 22 43 +17
29APR26 82.50 P 2.10 2.10 1.89 2.02 -0.59 14 38 41 +38
29APR26 85.00 P 3.63 3.63 3.18 3.18 -1.07 14 27 16 +16
29APR26 87.50 P 0.00 0.00 0.00 4.93 -1.35 15 0 0 0
29APR26 90.00 P 7.18 7.18 7.08 7.06 -1.77 16 64 64 +64
29APR26 92.50 P 0.00 0.00 0.00 9.29 -1.60 17 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.68 -1.75 19 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.08 -2.19 19 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.64 -2.21 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.62 -1.80 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.65 -2.14 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.07 -2.26 28 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.15 -1.70 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.81 -1.48 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 293 0
29JUN26 67.50 P 0.12 0.12 0.11 0.06 -0.06 13 120 497 +120
29JUN26 70.00 P 0.19 0.19 0.19 0.17 -0.10 14 30 827 +30
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.20 14 0 626 0
29JUN26 75.00 P 0.00 0.00 0.00 0.77 -0.33 14 0 1,617 0
29JUN26 77.50 P 0.00 0.00 0.00 1.38 -0.48 14 0 1,404 0
29JUN26 80.00 P 2.22 2.22 2.22 2.30 -0.65 14 2 1,328 +2
29JUN26 82.50 P 3.80 3.80 3.37 3.49 -0.83 14 32 2,128 +24
29JUN26 85.00 P 5.39 5.39 4.96 5.01 -1.08 14 25 1,273 +18
29JUN26 87.50 P 6.90 6.90 6.90 6.78 -1.27 14 1 921 -1
29JUN26 90.00 P 0.00 0.00 0.00 8.68 -1.47 13 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 10.96 -1.38 14 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 13.29 -1.60 15 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 15.59 -1.31 14 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 18.04 -1.79 15 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.24 -2.16 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 22.58 -1.56 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 24.99 -2.30 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 27.69 -1.79 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 29.86 -2.16 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.94 -2.54 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 34.25 -2.18 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.71 -2.69 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.05 12 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.11 12 0 123 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.21 13 0 66 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 -0.33 13 0 472 0
29SEP26 72.50 P 0.99 0.99 0.96 0.73 -0.44 14 2 778 0
29SEP26 75.00 P 1.65 1.65 1.65 1.34 -0.60 14 21 1,497 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.23 -0.74 15 0 1,295 0
29SEP26 80.00 P 3.63 3.63 3.63 3.38 -0.86 16 54 1,098 +34
29SEP26 82.50 P 5.17 5.20 5.15 4.79 -0.95 16 39 1,116 -27
29SEP26 85.00 P 7.03 7.03 6.90 6.42 -1.20 17 90 360 -90
29SEP26 87.50 P 8.89 8.89 8.69 8.38 -1.28 18 105 230 +85
29SEP26 90.00 P 0.00 0.00 0.00 10.25 -1.15 19 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 12.66 -1.42 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 14.95 -1.44 23 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 17.28 -1.48 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.67 -1.48 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 21.78 -0.99 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.30 -1.32 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.32 -1.28 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 -0.71 32 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.62 -2.40 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.97 -1.32 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.03 -1.69 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.39 -1.44 31 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 15 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 0.00 0.00 0.00 0.02 0.00 13 0 44 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 13 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 13 0 16 0
30DEC26 67.50 P 0.43 0.43 0.43 0.32 -0.02 14 4 233 +4
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.06 14 0 139 0
30DEC26 72.50 P 1.27 1.27 1.27 1.08 -0.12 14 3 314 +3
30DEC26 75.00 P 1.93 1.93 1.84 1.74 -0.28 15 226 983 +226
30DEC26 77.50 P 2.83 2.83 2.82 2.63 -0.47 15 3 487 +3
30DEC26 80.00 P 0.00 0.00 0.00 3.74 -0.70 15 10 510 +10
30DEC26 82.50 P 0.00 0.00 0.00 5.08 -0.92 16 0 417 0
30DEC26 85.00 P 0.00 0.00 0.00 6.63 -1.14 16 0 647 0
30DEC26 87.50 P 0.00 0.00 0.00 8.48 -1.31 17 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 10.46 -1.49 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.66 -1.52 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.95 -1.44 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.28 -1.57 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.67 -1.58 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 21.78 -1.81 23 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.30 -1.32 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.32 -2.28 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.40 -1.29 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.49 -1.63 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.06 -1.44 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.24 -1.48 29 0 0 0
TOTAL PUT 6,570 84,394 +2,255
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$ 8.06
29JAN26 5.50 C 0.00 0.00 0.00 2.59 - 76 0 0 -
29JAN26 5.75 C 0.00 0.00 0.00 2.33 +0.29 58 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.09 +0.29 60 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.84 +0.29 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.59 +0.31 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.34 +0.31 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.09 +0.30 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.85 +0.29 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.61 +0.25 24 0 44 0
29JAN26 7.75 C 0.32 0.40 0.32 0.40 +0.20 22 65 62 -63
29JAN26 8.00 C 0.16 0.23 0.16 0.25 +0.14 23 151 257 -142
29JAN26 8.25 C 0.08 0.15 0.08 0.13 +0.08 23 57 291 +39
29JAN26 8.50 C 0.05 0.08 0.05 0.06 +0.04 22 245 502 +93
29JAN26 8.75 C 0.03 0.04 0.03 0.03 +0.02 24 456 927 +78
29JAN26 9.00 C 0.02 0.02 0.02 0.01 0.00 23 43 415 +24
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.60 - 51 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 2.35 +0.27 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.10 +0.29 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.85 +0.26 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.61 +0.26 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.36 +0.26 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.12 +0.28 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 +0.28 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 +0.26 22 0 0 0
26FEB26 7.75 C 0.47 0.47 0.47 0.47 +0.20 21 10 10 +10
26FEB26 8.00 C 0.30 0.30 0.30 0.32 +0.16 21 3 71 +3
26FEB26 8.25 C 0.18 0.20 0.18 0.20 +0.11 21 54 161 +54
26FEB26 8.50 C 0.10 0.14 0.10 0.12 +0.07 21 113 114 -8
26FEB26 8.75 C 0.06 0.09 0.06 0.07 +0.04 21 100 115 +80
26FEB26 9.00 C 0.05 0.06 0.05 0.04 +0.03 22 43 207 +38
26FEB26 9.25 C 0.03 0.04 0.03 0.02 +0.01 22 112 264 +12
26FEB26 9.50 C 0.03 0.03 0.03 0.01 0.00 22 5 228 +4
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.61 - 38 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 2.37 +0.29 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.12 +0.26 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.87 +0.28 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.63 +0.28 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.38 +0.28 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.14 +0.26 21 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 +0.26 21 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.72 +0.22 21 0 0 0
30MAR26 7.75 C 0.48 0.54 0.48 0.56 +0.21 22 77 77 +76
30MAR26 8.00 C 0.39 0.39 0.39 0.39 +0.14 20 5 196 -5
30MAR26 8.25 C 0.00 0.00 0.00 0.28 +0.11 21 0 382 0
30MAR26 8.50 C 0.19 0.19 0.19 0.19 +0.08 21 3 418 -1
30MAR26 8.75 C 0.14 0.15 0.14 0.12 +0.05 21 51 269 +45
30MAR26 9.00 C 0.11 0.12 0.10 0.08 +0.04 21 21 711 +15
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.02 21 0 130 0
30MAR26 9.50 C 0.06 0.06 0.06 0.03 +0.01 21 12 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.63 - 36 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 2.37 +0.25 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.13 +0.27 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.88 +0.28 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.68 +0.33 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.40 +0.27 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.18 +0.27 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.96 +0.25 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.77 +0.22 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.60 +0.18 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.48 +0.17 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 +0.13 21 0 10 0
29APR26 8.50 C 0.00 0.00 0.00 0.26 +0.11 22 0 1 0
29APR26 8.75 C 0.00 0.00 0.00 0.19 +0.09 22 0 0 0
29APR26 9.00 C 0.16 0.16 0.16 0.13 +0.06 22 6 11 +6
29APR26 9.25 C 0.13 0.13 0.13 0.09 +0.05 22 2 2 +2
29APR26 9.50 C 0.09 0.10 0.09 0.06 +0.03 22 12 12 +12
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.65 - 33 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 2.40 +0.28 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.15 +0.28 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.91 +0.31 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.68 +0.31 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 +0.27 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 +0.26 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 +0.23 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 +0.20 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.67 +0.18 21 0 0 0
29JUN26 8.00 C 0.52 0.52 0.52 0.54 +0.16 21 1 334 0
29JUN26 8.25 C 0.00 0.00 0.00 0.44 +0.14 22 0 145 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.12 22 0 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.10 22 0 173 0
29JUN26 9.00 C 0.23 0.23 0.23 0.19 +0.07 22 1 82 +1
29JUN26 9.25 C 0.18 0.18 0.18 0.14 +0.05 22 3 98 +3
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.04 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29JUN26 11.00 C 0.05 0.05 0.05 0.02 +0.01 24 8 72 +8
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 - 29 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.40 +0.28 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 +0.28 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.91 +0.26 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 +0.26 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 +0.24 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.23 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.21 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.19 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.82 +0.17 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.16 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.14 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.50 +0.13 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.42 +0.12 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.10 24 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.08 24 0 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.07 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.07 25 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.04 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 - 25 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.40 +0.28 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.28 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.25 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.24 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.23 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.22 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.20 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 +0.19 23 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.18 23 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 +0.17 23 0 50 0
30DEC26 8.25 C 0.60 0.60 0.60 0.69 +0.15 23 6 20 +6
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.13 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.13 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 +0.11 23 0 7 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.09 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 +0.06 23 0 5 0
30DEC26 10.00 C 0.25 0.25 0.25 0.23 +0.07 24 10 13 +10
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 5 0
30DEC26 11.00 C 0.15 0.15 0.15 0.11 +0.03 24 10 14 +10
30DEC26 11.50 C 0.11 0.13 0.11 0.08 +0.03 24 40 40 +40
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 10 0
TOTAL CALL 1,725 14,863 +450
29JAN26 5.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JAN26 7.50 P 0.03 0.03 0.03 0.03 -0.04 23 63 166 +45
29JAN26 7.75 P 0.08 0.08 0.06 0.07 -0.10 22 47 234 -35
29JAN26 8.00 P 0.20 0.20 0.16 0.16 -0.16 22 5 388 +3
29JAN26 8.25 P 0.32 0.32 0.30 0.31 -0.20 23 9 709 -5
29JAN26 8.50 P 0.52 0.52 0.49 0.49 -0.26 23 22 411 -4
29JAN26 8.75 P 0.00 0.00 0.00 0.71 -0.29 25 0 964 0
29JAN26 9.00 P 1.10 1.10 0.94 0.94 -0.32 0 32 422 +20
29JAN26 9.25 P 0.00 0.00 0.00 1.19 -0.31 0 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.44 -0.31 0 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.69 -0.31 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.94 -0.30 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.44 -0.30 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.94 -0.31 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.44 -0.28 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.94 -0.30 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.94 -0.30 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.02 21 0 90 0
26FEB26 7.50 P 0.05 0.05 0.05 0.05 -0.07 19 19 358 -4
26FEB26 7.75 P 0.13 0.13 0.11 0.12 -0.10 20 7 153 -4
26FEB26 8.00 P 0.00 0.00 0.00 0.21 -0.15 20 0 413 0
26FEB26 8.25 P 0.00 0.00 0.00 0.36 -0.18 21 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.54 -0.22 22 0 493 0
26FEB26 8.75 P 0.80 0.80 0.80 0.74 -0.26 23 3 305 -3
26FEB26 9.00 P 0.00 0.00 0.00 0.96 -0.30 23 0 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 -0.31 0 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.44 -0.31 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 -0.31 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 1.94 -0.30 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.44 -0.31 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.94 -0.31 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.44 -0.30 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.94 -0.30 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.94 -0.30 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 74 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.04 21 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.07 20 0 175 0
30MAR26 7.75 P 0.18 0.18 0.18 0.17 -0.12 20 1 940 +1
30MAR26 8.00 P 0.30 0.30 0.29 0.28 -0.15 21 72 834 -50
30MAR26 8.25 P 0.43 0.43 0.42 0.42 -0.18 21 450 360 -140
30MAR26 8.50 P 0.69 0.69 0.59 0.59 -0.21 22 590 728 +26
30MAR26 8.75 P 0.85 0.85 0.85 0.78 -0.24 22 3 761 -3
30MAR26 9.00 P 0.00 0.00 0.00 1.00 -0.26 24 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.21 -0.30 23 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.46 -0.31 26 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.70 -0.33 27 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 1.94 -0.31 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.44 -0.31 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.94 -0.31 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 -0.30 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.94 -0.30 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.94 -0.30 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.44 -0.29 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.94 -0.28 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29APR26 7.25 P 0.08 0.08 0.08 0.09 -0.04 21 2 7 +2
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.08 21 0 1 0
29APR26 7.75 P 0.21 0.21 0.21 0.22 -0.10 21 1 66 +1
29APR26 8.00 P 0.33 0.33 0.32 0.33 -0.14 21 35 39 +35
29APR26 8.25 P 0.50 0.50 0.50 0.47 -0.17 22 5 5 +5
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.19 22 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.82 -0.22 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.03 -0.24 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.25 -0.26 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.48 -0.29 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.71 -0.32 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.96 -0.29 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.44 -0.31 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
29JUN26 6.75 P 0.06 0.06 0.06 0.07 -0.03 21 3 36 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 167 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.06 21 0 83 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.09 21 0 78 0
29JUN26 7.75 P 0.35 0.35 0.35 0.36 -0.11 21 10 315 +10
29JUN26 8.00 P 0.48 0.48 0.47 0.47 -0.16 21 287 445 +287
29JUN26 8.25 P 0.00 0.00 0.00 0.62 -0.18 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.20 22 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 -0.21 23 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 -0.29 20 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 -0.24 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 -0.31 20 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.83 -0.27 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 -0.25 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 -0.28 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.01 -0.30 29 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 -0.30 30 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.97 -0.30 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.47 -0.30 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.96 -0.28 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.94 -0.31 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.94 -0.30 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.03 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.05 24 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.07 24 0 142 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.08 25 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.09 25 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.11 25 0 107 0
29SEP26 8.00 P 0.72 0.72 0.72 0.67 -0.13 25 1 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.14 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 -0.16 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.17 26 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.19 26 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.21 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 -0.21 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 -0.23 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.24 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 -0.25 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 -0.26 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.59 -0.27 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.08 -0.28 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.58 -0.29 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.09 -0.29 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 -0.29 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.11 -0.29 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.59 -0.28 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 - 23 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.05 24 0 36 0
30DEC26 7.00 P 0.29 0.29 0.29 0.30 -0.06 24 10 263 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.08 24 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.09 24 0 45 0
30DEC26 7.75 P 0.69 0.69 0.61 0.60 -0.10 24 3 19 +2
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.11 24 0 659 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.13 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.16 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 -0.17 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 -0.18 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 -0.20 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 -0.21 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.22 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 -0.23 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.25 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 -0.26 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 -0.27 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.09 -0.27 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 -0.29 36 0 0 0
TOTAL PUT 1,680 17,655 +201
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$ 12.38
29JAN26 8.25 C 0.00 0.00 0.00 4.15 +0.32 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.90 +0.31 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.65 +0.32 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.40 +0.32 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.15 +0.32 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.65 +0.32 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.40 +0.30 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.91 +0.32 28 0 30 0
29JAN26 11.00 C 1.36 1.36 1.36 1.41 +0.27 21 2 205 -2
29JAN26 11.50 C 0.00 0.00 0.00 0.92 +0.25 17 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.54 +0.19 22 0 500 0
29JAN26 12.50 C 0.20 0.26 0.20 0.26 +0.12 22 25 1,007 +20
29JAN26 13.00 C 0.07 0.10 0.07 0.11 +0.06 23 104 690 +41
29JAN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.69 +0.35 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.42 +0.34 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.19 +0.35 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.65 +0.28 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.43 +0.29 22 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.91 +0.28 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.47 +0.29 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.02 +0.22 20 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 +0.19 22 0 215 0
26FEB26 12.50 C 0.37 0.38 0.37 0.40 +0.13 22 6 1,463 0
26FEB26 13.00 C 0.19 0.19 0.19 0.23 +0.09 23 3 4,004 +3
26FEB26 13.50 C 0.12 0.13 0.12 0.12 +0.06 23 96 152 +22
26FEB26 14.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 17.50 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 6.43 +0.24 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.18 +0.33 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.88 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.67 +0.31 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.43 +0.37 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.18 +0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.89 +0.27 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.69 +0.32 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.19 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.90 +0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.70 +0.36 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 +0.24 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 +0.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.96 +0.26 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 +0.25 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 +0.29 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.97 +0.31 18 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 +0.28 22 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 +0.21 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.82 +0.18 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 +0.11 22 0 608 0
30MAR26 13.00 C 0.30 0.30 0.30 0.36 +0.09 23 100 908 +94
30MAR26 13.50 C 0.00 0.00 0.00 0.22 +0.06 23 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.70 - 0 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.45 +0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.24 +0.35 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.98 +0.28 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.74 +0.28 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.53 +0.38 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.09 +0.29 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.61 +0.27 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.24 +0.21 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.92 +0.16 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 +0.11 23 0 0 0
29APR26 13.00 C 0.41 0.46 0.41 0.47 +0.10 24 103 103 +103
29APR26 13.50 C 0.00 0.00 0.00 0.33 +0.09 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.21 +0.06 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.74 +0.26 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.49 +0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.25 +0.35 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 +0.24 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 +0.24 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 +0.26 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 +0.31 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.60 +0.23 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.18 +0.23 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 +0.24 23 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.21 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 +0.17 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.85 +0.14 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 +0.13 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.48 +0.11 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.35 +0.09 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.06 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.25 +0.25 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.77 +0.23 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 +0.27 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.20 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.05 +0.20 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 +0.20 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.61 +0.21 23 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 +0.17 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.17 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 +0.20 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 +0.16 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 +0.12 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 +0.12 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.07 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 +0.19 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.21 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.16 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.14 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.16 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 +0.18 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.19 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 +0.21 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 +0.25 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 +0.16 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 +0.10 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 +0.13 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.09 25 0 0 0
30DEC26 14.00 C 0.65 0.65 0.65 0.65 +0.07 25 3 3 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.54 +0.06 25 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 +0.07 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
TOTAL CALL 442 12,866 +284
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 415 0
29JAN26 12.00 P 0.22 0.22 0.17 0.14 -0.11 22 20 281 0
29JAN26 12.50 P 0.00 0.00 0.00 0.38 -0.19 24 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.73 -0.25 25 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.17 -0.31 28 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.67 -0.30 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.16 -0.29 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 -0.30 50 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.18 -0.31 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.68 -0.32 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.18 -0.31 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.68 -0.32 76 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.18 -0.26 81 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 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 200 0
26FEB26 11.50 P 0.15 0.15 0.15 0.12 -0.05 23 200 155 -168
26FEB26 12.00 P 0.30 0.30 0.28 0.26 -0.11 23 130 195 -30
26FEB26 12.50 P 0.54 0.54 0.54 0.50 -0.17 24 5 54 +5
26FEB26 13.00 P 0.00 0.00 0.00 0.82 -0.23 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.22 -0.27 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.69 -0.29 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.18 -0.27 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.70 -0.27 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.18 -0.31 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 -0.32 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.18 -0.31 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.68 -0.32 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.18 -0.26 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 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 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 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 47 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 20 0
30MAR26 11.00 P 0.13 0.13 0.11 0.10 -0.05 24 105 139 -20
30MAR26 11.50 P 0.00 0.00 0.00 0.19 -0.09 23 0 115 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 -0.14 23 0 36 0
30MAR26 12.50 P 0.67 0.67 0.62 0.61 -0.19 24 2 96 -2
30MAR26 13.00 P 0.99 0.99 0.99 0.92 -0.21 24 1 1 +1
30MAR26 13.50 P 0.00 0.00 0.00 1.30 -0.19 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 -0.25 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 -0.25 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.70 -0.33 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 -0.33 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.70 -0.30 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.20 -0.31 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.68 -0.32 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.21 -0.23 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.28 -0.09 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.46 -0.12 24 0 0 0
29APR26 12.50 P 0.70 0.70 0.70 0.70 -0.15 24 1 1 +1
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.20 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.37 -0.24 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.78 -0.27 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.23 -0.24 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 -0.32 31 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.21 -0.33 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.70 -0.30 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.20 -0.31 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.68 -0.32 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.04 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.06 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.09 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.12 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.14 24 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 -0.20 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.66 -0.21 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 -0.21 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.47 -0.21 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 -0.21 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 -0.20 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 -0.19 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.32 -0.19 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.79 -0.21 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 -0.17 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.03 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.03 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.05 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.10 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.11 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.12 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 -0.15 27 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.19 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.22 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.35 -0.22 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 -0.25 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.61 -0.28 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 -0.26 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.53 -0.25 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 -0.22 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.49 -0.21 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.09 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.10 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.12 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 -0.12 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.17 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 -0.22 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.24 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 -0.25 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.27 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 -0.26 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.26 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.23 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 -0.21 31 0 0 0
TOTAL PUT 464 4,134 -213
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$ 54.00
29JAN26 41.00 C 0.00 0.00 0.00 13.05 +1.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.03 +1.03 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.14 +1.14 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.06 +1.05 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.07 +0.91 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.08 +0.80 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.08 +0.82 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.11 +1.02 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.14 +0.97 18 0 60 0
29JAN26 50.00 C 4.34 4.34 4.22 4.20 +1.02 19 3 89 -2
29JAN26 52.50 C 1.60 1.83 1.60 2.12 +0.69 19 64 314 +44
29JAN26 55.00 C 0.69 0.85 0.64 0.76 +0.28 19 609 5,412 +177
29JAN26 57.50 C 0.25 0.26 0.22 0.19 +0.08 19 43 936 +43
29JAN26 60.00 C 0.09 0.09 0.06 0.03 +0.01 19 49 604 +29
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,206 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 265 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 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 12.17 +0.71 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.21 +1.04 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.06 +0.98 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.17 +0.98 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.20 +0.92 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.25 +0.79 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.31 +0.98 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.42 +0.96 20 0 0 0
26FEB26 50.00 C 4.50 4.50 4.50 4.50 +0.93 19 2 2 +2
26FEB26 52.50 C 0.00 0.00 0.00 2.62 +0.66 19 0 63 0
26FEB26 55.00 C 0.95 1.34 0.95 1.32 +0.37 19 19 244 +4
26FEB26 57.50 C 0.41 0.65 0.41 0.59 +0.22 20 124 607 +55
26FEB26 60.00 C 0.27 0.30 0.27 0.21 +0.09 20 23 210 +2
26FEB26 62.50 C 0.15 0.15 0.15 0.07 +0.03 20 28 192 -15
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.17 +0.69 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.21 +0.93 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.16 +1.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.20 +1.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.21 +0.64 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.26 +0.75 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.22 +0.92 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.22 +0.91 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.24 +1.23 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.25 +0.70 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.24 +0.67 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.26 +0.99 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.25 +0.79 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.26 +0.94 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.32 +0.84 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 9.39 +0.73 20 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.45 +0.86 20 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.53 +1.07 20 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.63 +0.90 20 0 5 0
30MAR26 49.00 C 6.09 6.09 6.09 5.75 +0.76 20 2 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.93 +0.86 20 0 2,846 0
30MAR26 52.50 C 3.19 3.19 3.19 3.21 +0.66 20 10 2,081 0
30MAR26 55.00 C 1.94 1.94 1.94 1.95 +0.45 21 10 1,018 +10
30MAR26 57.50 C 1.11 1.11 1.11 1.12 +0.30 21 4 473 +4
30MAR26 60.00 C 0.60 0.68 0.60 0.58 +0.19 21 206 628 +126
30MAR26 62.50 C 0.00 0.00 0.00 0.27 +0.10 21 0 247 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.45 +0.99 20 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.49 +1.02 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.53 +1.01 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.59 +0.93 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.67 +0.96 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.79 +0.94 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.93 +0.89 21 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.12 +0.85 21 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.27 +0.81 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.60 +0.62 20 50 50 +50
29APR26 55.00 C 0.00 0.00 0.00 2.33 +0.49 20 50 50 +48
29APR26 57.50 C 1.51 1.51 1.51 1.49 +0.36 21 1 1 +1
29APR26 60.00 C 0.00 0.00 0.00 0.85 +0.23 21 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.46 +0.14 21 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.23 +0.07 21 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.41 +0.90 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.45 +1.15 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.42 +1.07 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.49 +1.14 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.48 +0.93 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.47 +0.90 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.54 +1.13 21 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.58 +1.12 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.59 +1.07 19 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.72 +1.13 22 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.70 +1.03 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.84 +1.09 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.02 +1.07 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 +0.89 19 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.36 +0.89 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.60 +0.83 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.97 +0.71 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.67 +0.48 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.76 +0.40 20 0 123 0
29JUN26 60.00 C 1.30 1.30 1.30 1.08 +0.27 20 1 44 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 +0.17 20 0 37 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 +0.11 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 +0.07 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.54 +1.13 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.64 +1.18 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.59 +1.06 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.72 +1.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.85 +1.04 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.98 +1.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.14 +0.95 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.37 +0.91 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.60 +0.81 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.86 +0.53 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.40 +0.56 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.23 +0.46 20 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 2.33 +0.37 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.74 +0.28 21 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.20 21 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.81 +0.14 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 +0.10 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 +0.04 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.71 +0.99 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.75 +1.02 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.83 +0.99 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.98 +1.06 19 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.15 +0.96 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.35 +0.83 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.58 +0.76 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.93 +0.54 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 6.30 +0.50 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.09 +0.73 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 +0.49 20 0 334 0
30DEC26 57.50 C 0.00 0.00 0.00 2.91 +0.41 20 0 15 0
30DEC26 60.00 C 2.05 2.05 2.05 2.22 +0.32 20 1 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.72 +0.28 21 0 16 0
30DEC26 65.00 C 1.34 1.34 1.34 1.25 +0.21 21 1 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.90 +0.15 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.11 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.08 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.07 20 0 30 0
30DEC26 77.50 C 0.45 0.45 0.45 0.22 +0.05 20 10 15 +10
30DEC26 80.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 0 0
TOTAL CALL 1,310 23,056 +588
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 294 0
29JAN26 49.00 P 0.09 0.10 0.09 0.04 -0.06 20 60 162 -15
29JAN26 50.00 P 0.13 0.17 0.13 0.08 -0.13 19 46 1,203 -30
29JAN26 52.50 P 0.80 0.80 0.55 0.51 -0.42 19 307 983 +24
29JAN26 55.00 P 2.01 2.11 1.70 1.65 -0.83 19 160 588 -80
29JAN26 57.50 P 0.00 0.00 0.00 3.70 -1.02 22 0 148 0
29JAN26 60.00 P 0.00 0.00 0.00 6.10 -0.95 28 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 8.58 -0.97 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.04 -1.01 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.58 -0.97 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.07 -1.49 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.56 -0.99 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.06 -1.06 64 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.50 -1.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.00 -1.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 28 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 40 0
26FEB26 47.00 P 0.11 0.11 0.11 0.06 -0.04 20 1 45 +1
26FEB26 48.00 P 0.15 0.15 0.15 0.11 -0.07 20 30 172 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.12 20 0 101 0
26FEB26 50.00 P 0.38 0.38 0.38 0.32 -0.19 20 15 248 -15
26FEB26 52.50 P 0.96 0.96 0.94 0.94 -0.43 20 70 496 +68
26FEB26 55.00 P 0.00 0.00 0.00 2.15 -0.69 20 0 83 0
26FEB26 57.50 P 0.00 0.00 0.00 3.98 -0.89 21 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 6.18 -0.98 23 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.62 -1.03 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.09 -0.96 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.69 -0.88 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.09 -1.47 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.85 -0.70 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.09 -1.03 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.50 -1.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.00 -1.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 314 0
30MAR26 45.00 P 0.14 0.14 0.14 0.08 -0.03 21 30 229 +30
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.05 21 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.09 21 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.12 21 0 226 0
30MAR26 49.00 P 0.48 0.48 0.48 0.47 -0.17 21 15 292 0
30MAR26 50.00 P 0.69 0.70 0.69 0.68 -0.22 21 17 935 +15
30MAR26 52.50 P 1.47 1.47 1.47 1.43 -0.44 21 10 679 +10
30MAR26 55.00 P 2.69 2.69 2.69 2.66 -0.63 21 10 311 0
30MAR26 57.50 P 0.00 0.00 0.00 4.38 -0.78 22 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 6.42 -0.87 23 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 8.71 -1.13 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.14 -1.23 28 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.69 -0.88 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.09 -1.47 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.85 -0.73 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.09 -1.04 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.50 -1.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.00 -1.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.32 -0.11 21 0 0 0
29APR26 48.00 P 0.52 0.52 0.52 0.47 -0.15 21 3 3 +3
29APR26 49.00 P 0.65 0.65 0.65 0.65 -0.20 21 5 5 +5
29APR26 50.00 P 0.00 0.00 0.00 0.89 -0.23 21 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.71 -0.37 21 50 50 +47
29APR26 55.00 P 0.00 0.00 0.00 2.94 -0.62 21 50 50 +50
29APR26 57.50 P 0.00 0.00 0.00 4.61 -0.75 22 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.42 -0.87 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.71 -1.13 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.14 -1.23 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.69 -0.88 30 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.09 -1.47 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.85 -0.73 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.09 -1.04 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JUN26 38.00 P 0.09 0.09 0.09 0.03 0.00 21 4 6 +4
29JUN26 39.00 P 0.10 0.10 0.10 0.04 -0.02 21 6 50 +6
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.10 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 -0.12 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 -0.16 20 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.80 -0.19 20 0 97 0
29JUN26 48.00 P 0.00 0.00 0.00 1.01 -0.28 20 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.33 20 0 253 0
29JUN26 50.00 P 0.00 0.00 0.00 1.67 -0.33 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.69 -0.56 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.08 -0.63 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.81 -0.89 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.86 -0.94 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.97 -1.09 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.24 -1.04 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.55 -1.07 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.88 -1.13 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.35 -1.00 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.77 -1.10 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.17 -1.04 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.64 -1.03 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 429 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 -0.10 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.13 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.66 -0.16 21 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.84 -0.20 21 0 9 0
29SEP26 46.00 P 1.06 1.06 1.06 1.06 -0.22 21 2 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.31 -0.28 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.61 -0.31 21 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.95 -0.33 21 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 2.33 -0.38 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.47 -0.53 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.88 -0.64 22 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.57 -0.72 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.45 -0.82 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.49 -0.93 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 12.74 -0.95 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.00 -1.02 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.29 -1.04 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.64 -1.06 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.09 -0.97 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.20 -1.02 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.65 -1.02 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.54 -0.11 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 -0.13 20 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.86 -0.20 20 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 1.10 -0.19 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.33 -0.25 21 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 1.62 -0.26 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.93 -0.32 21 0 351 0
30DEC26 49.00 P 0.00 0.00 0.00 2.29 -0.34 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.68 -0.39 21 0 60 0
30DEC26 52.50 P 4.10 4.10 4.10 3.83 -0.50 21 1 64 +1
30DEC26 55.00 P 0.00 0.00 0.00 5.24 -0.60 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 6.86 -0.71 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.72 -0.77 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.74 -0.85 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.90 -0.92 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.14 -1.00 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.41 -1.05 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.73 -1.04 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.09 -1.06 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.43 -1.21 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.65 -1.03 20 0 0 0
TOTAL PUT 892 12,872 +124
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$ 40.30
29JAN26 28.00 C 0.00 0.00 0.00 12.37 +0.86 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.32 +0.85 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.37 +0.84 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.46 +0.94 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.45 +0.94 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.48 +0.94 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.48 +0.94 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.45 +0.92 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.52 +0.98 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.50 +0.93 24 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 2.53 +0.82 20 0 117 0
29JAN26 39.00 C 1.35 1.57 1.35 1.66 +0.65 17 55 120 +6
29JAN26 40.00 C 0.70 0.86 0.70 0.96 +0.43 17 65 386 +40
29JAN26 41.00 C 0.39 0.48 0.37 0.47 +0.23 16 156 217 +28
29JAN26 42.00 C 0.22 0.30 0.22 0.20 +0.11 16 39 196 +19
29JAN26 43.00 C 0.11 0.15 0.11 0.07 +0.04 16 37 220 +37
29JAN26 44.00 C 0.07 0.08 0.06 0.02 +0.01 16 14 148 +14
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 69 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.44 +0.97 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.51 +0.98 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.56 +1.04 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.53 +1.02 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.59 +0.91 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.57 +0.91 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.61 +0.93 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.65 +0.92 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.70 +0.85 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.77 +0.72 18 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 2.03 +0.62 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.40 +0.48 18 0 18 0
26FEB26 41.00 C 0.81 0.81 0.81 0.91 +0.34 18 5 16 +3
26FEB26 42.00 C 0.00 0.00 0.00 0.55 +0.22 18 0 100 0
26FEB26 43.00 C 0.00 0.00 0.00 0.31 +0.13 17 0 65 0
26FEB26 44.00 C 0.00 0.00 0.00 0.17 +0.08 18 0 85 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 +0.04 18 0 54 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 132 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 22 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 485 0
26FEB26 50.00 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 20.45 +0.98 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.46 +0.98 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.54 +1.05 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.55 +1.05 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.56 +1.06 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.57 +1.06 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.58 +1.06 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.50 +0.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.37 +0.70 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.86 +1.00 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.51 +0.82 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 9.60 +0.89 30 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.55 +1.01 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.80 +1.12 32 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.72 +1.06 25 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.78 +0.96 24 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.93 +0.90 24 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.01 +0.78 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.24 +0.74 21 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 2.50 +0.59 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.92 +0.49 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.46 +0.42 20 0 78 0
30MAR26 42.00 C 0.00 0.00 0.00 1.07 +0.34 20 0 45 0
30MAR26 43.00 C 0.00 0.00 0.00 0.75 +0.26 20 0 30 0
30MAR26 44.00 C 0.54 0.54 0.54 0.52 +0.19 20 5 80 +5
30MAR26 45.00 C 0.41 0.45 0.41 0.35 +0.14 20 20 123 +20
30MAR26 46.00 C 0.00 0.00 0.00 0.23 +0.10 20 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 +0.06 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.74 - 32 0 0 -
29APR26 31.00 C 0.00 0.00 0.00 9.75 +0.96 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.72 +0.91 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.85 +0.97 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.95 +0.95 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.93 +0.88 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.12 +0.94 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.29 +1.00 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.36 +0.61 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.77 +0.61 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.20 +0.50 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.74 +0.46 20 0 0 0
29APR26 42.00 C 1.18 1.18 1.18 1.34 +0.40 20 2 2 +2
29APR26 43.00 C 0.00 0.00 0.00 1.00 +0.32 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.73 +0.25 20 0 0 0
29APR26 45.00 C 0.63 0.63 0.63 0.52 +0.19 20 5 5 +5
29APR26 46.00 C 0.47 0.47 0.47 0.37 +0.14 20 15 15 +15
29APR26 47.00 C 0.00 0.00 0.00 0.25 +0.10 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.17 +0.07 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.59 +0.98 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.60 +0.98 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.61 +0.98 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.62 +0.97 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.64 +0.98 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.65 +0.98 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.86 +1.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.74 +1.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.78 +0.94 25 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.81 +0.79 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.88 +0.87 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.95 +0.87 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.01 +0.82 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.14 +0.74 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.39 +0.70 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.73 +0.73 21 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.09 +0.64 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.43 +0.49 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.96 +0.44 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.55 +0.38 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.23 +0.34 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.95 +0.28 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.71 +0.22 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 +0.18 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.13 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.11 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.08 20 0 0 0
29JUN26 50.00 C 0.30 0.30 0.30 0.15 +0.06 20 7 34 +7
29SEP26 27.00 C 0.00 0.00 0.00 13.64 +0.98 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.65 +0.97 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.86 +1.00 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.74 +1.01 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.85 +0.96 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.81 +0.79 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.88 +0.86 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.15 +0.96 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.24 +0.90 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.26 +0.69 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.70 +0.87 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.81 +0.55 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.19 +0.53 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.68 +0.48 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.24 +0.41 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 +0.33 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 +0.31 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 +0.32 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 +0.27 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.85 +0.22 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 +0.19 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 +0.16 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.12 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 +0.11 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.74 +0.99 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.85 +0.96 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.82 +0.80 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.93 +0.90 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.15 +0.94 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.24 +0.79 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.52 +0.76 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.84 +0.71 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 4.09 +0.60 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.54 +0.58 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.06 +0.53 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.63 +0.49 19 0 0 0
30DEC26 42.00 C 2.02 2.02 2.02 2.24 +0.40 19 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.32 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.67 +0.31 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.37 +0.24 19 0 5 0
30DEC26 46.00 C 1.20 1.20 1.20 1.18 +0.25 19 11 14 +11
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.23 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.85 +0.24 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 +0.17 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.56 +0.15 19 0 0 0
TOTAL CALL 437 4,056 +213
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 -0.07 17 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.07 -0.18 16 0 191 0
29JAN26 39.00 P 0.39 0.39 0.26 0.23 -0.32 16 77 441 -13
29JAN26 40.00 P 0.85 0.85 0.57 0.52 -0.57 15 82 376 -21
29JAN26 41.00 P 0.00 0.00 0.00 1.11 -0.72 17 0 144 0
29JAN26 42.00 P 1.96 1.96 1.96 1.86 -0.85 17 14 14 +14
29JAN26 43.00 P 0.00 0.00 0.00 2.70 -0.98 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.70 -0.98 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.84 -0.84 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.70 -1.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.90 -0.78 44 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.70 -0.98 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.96 -0.72 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.70 -0.98 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.08 17 0 15 0
26FEB26 37.00 P 0.19 0.19 0.19 0.13 -0.14 18 22 52 +16
26FEB26 38.00 P 0.00 0.00 0.00 0.27 -0.23 17 0 20 0
26FEB26 39.00 P 0.63 0.63 0.63 0.51 -0.35 17 2 43 +2
26FEB26 40.00 P 0.00 0.00 0.00 0.88 -0.50 17 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.42 -0.64 17 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.11 -0.74 18 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.88 -0.81 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.75 -0.93 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.84 -0.84 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.70 -1.18 0 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.90 -0.78 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.70 -0.98 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.96 -0.72 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.92 -0.76 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 30.00 P 0.04 0.04 0.04 0.01 0.00 25 1 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.22 -0.12 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.37 -0.18 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.58 -0.27 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.89 -0.36 20 0 102 0
30MAR26 40.00 P 0.00 0.00 0.00 1.30 -0.47 20 0 92 0
30MAR26 41.00 P 0.00 0.00 0.00 1.82 -0.58 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.47 -0.65 20 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.09 -0.83 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.85 -0.93 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.84 -0.85 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.74 -1.14 20 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.90 -0.78 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.93 -0.75 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.96 -0.72 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.92 -0.76 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 -0.09 20 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.31 -0.13 20 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.49 -0.19 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.74 -0.26 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 1.07 -0.34 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 1.49 -0.42 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 2.00 -0.57 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.62 -0.61 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.35 -0.57 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.07 -0.80 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.94 -0.81 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.87 -1.01 21 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.90 -0.78 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.93 -0.75 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.96 -0.72 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.07 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.10 20 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.13 20 0 55 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 -0.17 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.79 -0.24 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.11 -0.28 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.46 -0.36 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.93 -0.40 20 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.44 -0.51 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.07 -0.63 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.73 -0.62 20 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.59 -0.57 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.23 -0.75 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.07 -0.74 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.92 -0.77 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.57 -1.07 15 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.50 -1.08 14 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.44 -1.08 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.63 -0.87 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 -0.08 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.45 -0.12 20 0 66 0
29SEP26 34.00 P 0.62 0.62 0.62 0.63 -0.15 20 1 98 +1
29SEP26 35.00 P 0.00 0.00 0.00 0.85 -0.18 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.15 -0.20 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.50 -0.24 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.91 -0.32 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.38 -0.38 20 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 2.89 -0.48 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.50 -0.60 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.08 -0.69 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.70 -0.84 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.43 -0.89 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.44 -0.70 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.11 -0.88 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.12 -0.69 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.02 -0.73 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.90 -0.79 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.77 -0.80 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.07 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.10 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 -0.10 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 -0.12 19 0 5 0
30DEC26 35.00 P 1.09 1.09 1.09 1.02 -0.23 19 12 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.38 -0.18 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 -0.28 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.18 -0.22 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.56 -0.37 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.15 -0.37 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.75 -0.50 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 -0.53 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.98 -0.65 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.81 -0.64 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.63 -0.57 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.46 -0.75 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.18 -0.89 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.02 -0.83 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.90 -0.85 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.90 -0.69 22 0 0 0
TOTAL PUT 211 3,257 -1
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$ 28.84
29JAN26 15.00 C 0.00 0.00 0.00 13.88 +1.42 88 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.47 +1.55 125 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.88 +1.37 75 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.38 +1.46 67 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.88 +1.46 55 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.38 +1.38 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.88 +1.39 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.49 +1.30 95 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.99 +1.53 90 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.39 +1.46 54 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.89 +1.46 49 0 376 0
29JAN26 21.00 C 7.25 7.25 7.25 7.85 +1.22 0 30 457 +7
29JAN26 22.00 C 0.00 0.00 0.00 6.89 +1.27 0 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.86 +1.38 0 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.89 +1.22 0 0 776 0
29JAN26 25.00 C 3.27 3.90 3.27 3.90 +1.17 19 26 1,909 -26
29JAN26 26.00 C 2.80 2.96 2.80 3.00 +1.05 29 82 2,760 -80
29JAN26 27.00 C 1.68 2.21 1.67 2.25 +0.93 34 63 1,296 +38
29JAN26 28.00 C 0.98 1.60 0.98 1.60 +0.72 35 95 3,526 +12
29JAN26 29.00 C 0.54 1.11 0.54 1.11 +0.55 36 803 3,488 +409
29JAN26 30.00 C 0.40 0.73 0.40 0.76 +0.40 38 391 3,395 +42
29JAN26 31.00 C 0.24 0.48 0.24 0.51 +0.27 39 378 2,640 +311
29JAN26 32.00 C 0.15 0.31 0.15 0.34 +0.18 41 101 1,407 +13
29JAN26 33.00 C 0.16 0.20 0.16 0.23 +0.12 42 65 2,256 +65
29JAN26 34.00 C 0.07 0.11 0.07 0.15 +0.08 43 40 1,054 +10
29JAN26 35.00 C 0.05 0.08 0.05 0.10 +0.05 45 155 450 +119
29JAN26 36.00 C 0.04 0.04 0.04 0.07 +0.03 46 23 376 -13
29JAN26 37.00 C 0.03 0.04 0.03 0.04 +0.01 46 84 166 -3
29JAN26 38.00 C 0.02 0.02 0.02 0.03 +0.01 48 5 42 +5
29JAN26 39.00 C 0.01 0.01 0.01 0.02 +0.01 49 62 132 +57
29JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 48 5 474 +5
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
26FEB26 16.50 C 0.00 0.00 0.00 12.42 +1.37 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.92 +1.46 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.51 +1.51 71 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.93 +1.35 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.49 +1.30 61 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.99 +1.50 57 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 9.53 +1.38 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.89 +1.34 0 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 8.16 +1.53 60 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 6.89 +1.27 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 6.07 +1.39 40 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 5.20 +1.39 41 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 +1.14 32 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 3.37 +1.04 33 0 320 0
26FEB26 27.00 C 2.18 2.18 2.18 2.66 +0.90 34 16 634 -16
26FEB26 28.00 C 1.66 2.00 1.66 2.04 +0.75 34 16 1,192 +4
26FEB26 29.00 C 1.27 1.41 1.27 1.56 +0.62 35 106 1,995 +61
26FEB26 30.00 C 0.86 1.12 0.86 1.20 +0.50 36 55 2,095 +4
26FEB26 31.00 C 0.70 0.84 0.70 0.92 +0.40 37 26 314 +1
26FEB26 32.00 C 0.44 0.67 0.43 0.71 +0.33 39 127 473 +54
26FEB26 33.00 C 0.32 0.32 0.32 0.55 +0.27 40 3 306 +3
26FEB26 34.00 C 0.28 0.32 0.28 0.43 +0.23 41 3 267 +1
26FEB26 35.00 C 0.00 0.00 0.00 0.33 +0.18 42 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.27 +0.15 44 0 100 0
26FEB26 37.00 C 0.12 0.12 0.12 0.21 +0.12 45 2 104 0
26FEB26 38.00 C 0.00 0.00 0.00 0.17 +0.10 46 0 44 0
26FEB26 39.00 C 0.00 0.00 0.00 0.14 +0.09 47 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.11 +0.07 48 0 304 0
26FEB26 41.00 C 0.05 0.05 0.05 0.09 +0.06 49 2 217 +2
30MAR26 8.25 C 0.00 0.00 0.00 20.65 +1.46 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.50 +1.47 130 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.26 +1.59 128 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.89 +1.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.71 +1.29 110 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.41 +1.49 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.26 +1.47 116 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.92 +1.53 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.51 +1.55 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.92 +1.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.52 +1.55 99 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.93 +1.47 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.34 +1.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.04 +1.64 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.47 +1.49 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.85 +1.32 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.51 +1.46 71 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 14.03 +1.53 71 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.51 +1.51 63 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 13.02 +1.50 62 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.45 +1.40 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.97 +1.51 37 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.58 +1.56 59 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 11.11 +1.51 59 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.57 +1.38 52 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.99 +1.36 34 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.64 +1.35 52 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 9.17 +1.38 51 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 8.16 +1.53 44 0 124 0
30MAR26 22.00 C 6.51 6.51 6.51 7.17 +1.36 39 1 3,917 -1
30MAR26 23.00 C 5.70 5.70 5.70 6.34 +1.51 41 1 898 +1
30MAR26 24.00 C 0.00 0.00 0.00 5.32 +1.15 35 0 5,237 0
30MAR26 25.00 C 4.24 4.24 4.24 4.39 +0.97 31 5 9,319 -5
30MAR26 26.00 C 3.18 3.73 3.18 3.73 +0.98 34 225 1,817 +30
30MAR26 27.00 C 3.03 3.03 3.03 3.10 +0.86 35 10 2,500 0
30MAR26 28.00 C 1.92 2.50 1.92 2.55 +0.77 35 23 4,557 -10
30MAR26 29.00 C 2.00 2.05 2.00 2.06 +0.64 36 6 767 -4
30MAR26 30.00 C 1.31 1.65 1.31 1.69 +0.56 37 162 4,063 +161
30MAR26 31.00 C 1.13 1.32 1.12 1.38 +0.48 38 125 1,114 +95
30MAR26 32.00 C 0.95 1.09 0.95 1.10 +0.39 38 11 1,255 0
30MAR26 33.00 C 0.63 0.90 0.63 0.90 +0.34 39 84 238 +83
30MAR26 34.00 C 0.00 0.00 0.00 0.75 +0.31 40 0 503 0
30MAR26 35.00 C 0.48 0.58 0.48 0.61 +0.26 41 27 9,908 0
30MAR26 36.00 C 0.40 0.40 0.40 0.51 +0.23 42 2 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.41 +0.19 42 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 +0.16 43 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.28 +0.14 43 0 25 0
30MAR26 40.00 C 0.19 0.21 0.19 0.23 +0.11 44 17 54 +17
30MAR26 41.00 C 0.18 0.21 0.18 0.19 +0.09 45 12 27 +12
29APR26 17.50 C 0.00 0.00 0.00 11.58 - 47 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 11.11 +1.51 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.57 +1.38 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.14 +1.27 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.64 +1.26 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.17 +1.37 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.17 +1.33 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.27 +1.46 36 0 0 0
29APR26 23.00 C 5.91 5.91 5.91 6.49 +1.28 39 1 1 +1
29APR26 24.00 C 0.00 0.00 0.00 5.63 +1.40 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.64 +1.12 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.98 +0.92 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.50 +0.94 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.89 +0.77 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.41 +0.67 36 0 0 0
29APR26 30.00 C 1.93 1.93 1.93 2.03 +0.59 36 15 15 +15
29APR26 31.00 C 0.00 0.00 0.00 1.70 +0.52 37 0 3 0
29APR26 32.00 C 1.35 1.35 1.35 1.43 +0.46 38 15 15 +15
29APR26 33.00 C 0.00 0.00 0.00 1.21 +0.42 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.02 +0.37 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.87 +0.33 40 0 0 0
29APR26 36.00 C 0.64 0.64 0.64 0.75 +0.31 41 2 2 +2
29APR26 37.00 C 0.48 0.48 0.48 0.63 +0.26 41 1 1 +1
29APR26 38.00 C 0.00 0.00 0.00 0.54 +0.23 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.47 +0.22 43 0 0 0
29APR26 40.00 C 0.32 0.34 0.32 0.39 +0.18 43 9 9 +9
29JUN26 10.00 C 0.00 0.00 0.00 18.94 +1.34 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.51 +1.39 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.92 +1.36 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.52 +1.38 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.02 +1.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.43 +1.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.04 +1.57 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.47 +1.36 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.06 +1.27 38 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.52 +1.41 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.03 +1.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.60 +1.36 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.02 +1.31 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.57 +1.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.07 +1.33 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.58 +1.10 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.11 +1.25 0 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.61 +1.06 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.14 +1.27 24 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.69 +1.22 30 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.38 +1.28 38 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 8.32 +1.34 31 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.48 +1.03 33 0 54 0
29JUN26 23.00 C 6.60 6.60 6.60 6.60 +1.05 32 1 1,355 -1
29JUN26 24.00 C 0.00 0.00 0.00 5.87 +0.91 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.38 +1.08 37 0 253 0
29JUN26 26.00 C 4.11 4.42 4.11 4.46 +0.87 33 45 148 +30
29JUN26 27.00 C 3.85 3.85 3.85 3.94 +0.85 34 1 2,038 +1
29JUN26 28.00 C 0.00 0.00 0.00 3.46 +0.79 35 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.98 +0.70 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 2.68 +0.73 37 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.30 +0.62 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.99 +0.54 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 1.75 +0.50 38 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.55 +0.47 39 0 128 0
29JUN26 35.00 C 1.10 1.23 1.10 1.38 +0.45 39 2 1,108 +2
29JUN26 36.00 C 1.15 1.15 1.15 1.23 +0.43 40 1 45 +1
29JUN26 37.00 C 0.00 0.00 0.00 1.11 +0.42 41 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 1.00 +0.40 42 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.90 +0.38 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 +0.36 43 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.75 +0.35 44 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.52 +1.29 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.03 +1.13 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.60 +1.36 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.02 +1.31 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.57 +1.18 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.11 +1.19 27 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.58 +1.10 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.13 +1.27 26 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.62 +1.07 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.33 +1.31 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 +1.20 32 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.38 +1.14 34 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.62 +1.33 37 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 +1.16 36 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.88 +1.09 33 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.20 +1.03 34 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.63 +0.99 36 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 +0.91 35 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.57 +0.97 37 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 4.02 +0.82 36 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 3.52 +0.70 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.66 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.84 +0.64 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.55 +0.60 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 +0.57 38 0 184 0
29SEP26 34.00 C 2.00 2.00 2.00 2.06 +0.53 38 4 209 +4
29SEP26 35.00 C 0.00 0.00 0.00 1.86 +0.51 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.69 +0.48 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 +0.47 40 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.40 +0.45 40 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.27 +0.41 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.14 +0.38 41 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 1.05 +0.37 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.11 +1.19 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.64 +1.16 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.21 +1.28 31 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.76 +1.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 +1.27 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.87 +1.19 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.43 +1.13 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.65 +1.15 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.90 +1.14 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 +1.07 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.52 +1.04 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.91 +0.98 33 0 0 0
30DEC26 26.00 C 5.00 5.00 5.00 5.19 +0.75 32 20 70 +20
30DEC26 27.00 C 0.00 0.00 0.00 4.86 +0.81 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.46 +0.80 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 +0.71 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 3.87 +0.83 37 0 24 0
30DEC26 31.00 C 2.95 3.20 2.95 3.34 +0.62 36 2 5 +1
30DEC26 32.00 C 0.00 0.00 0.00 3.05 +0.58 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.78 +0.53 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 +0.51 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.34 +0.47 37 0 17 0
30DEC26 36.00 C 0.00 0.00 0.00 2.15 +0.46 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.97 +0.42 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 +0.36 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.65 +0.32 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 +0.31 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.40 +0.26 39 0 22 0
TOTAL CALL 3,594 111,808 +1,565
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,488 0
29JAN26 22.00 P 0.03 0.03 0.01 0.01 -0.01 43 155 1,629 +75
29JAN26 23.00 P 0.03 0.04 0.03 0.01 -0.04 36 31 2,318 0
29JAN26 24.00 P 0.08 0.08 0.06 0.02 -0.09 34 46 2,204 -46
29JAN26 25.00 P 0.18 0.18 0.11 0.07 -0.17 34 165 2,120 +42
29JAN26 26.00 P 0.33 0.35 0.23 0.19 -0.28 35 249 3,376 -18
29JAN26 27.00 P 0.70 0.70 0.42 0.41 -0.40 36 396 2,044 +168
29JAN26 28.00 P 1.05 1.06 0.76 0.77 -0.60 37 245 1,853 0
29JAN26 29.00 P 1.64 1.64 1.27 1.28 -0.78 39 290 1,539 +9
29JAN26 30.00 P 0.00 0.00 0.00 1.90 -0.95 39 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 2.71 -1.22 43 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.49 -1.33 43 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 4.39 -1.26 45 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.33 -1.33 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.23 -1.58 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.29 -1.53 57 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.28 -1.46 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.16 -1.46 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.25 -1.55 68 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.42 -1.20 87 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.16 -1.46 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 19.00 P 0.01 0.01 0.01 0.01 0.00 44 130 157 +130
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 195 0
26FEB26 21.00 P 0.03 0.03 0.03 0.01 -0.02 35 3 324 -3
26FEB26 22.00 P 0.07 0.07 0.06 0.03 -0.03 35 53 2,550 +18
26FEB26 23.00 P 0.11 0.11 0.10 0.06 -0.08 34 42 471 +20
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.14 34 0 1,006 0
26FEB26 25.00 P 0.37 0.37 0.32 0.26 -0.21 35 80 1,356 -20
26FEB26 26.00 P 0.52 0.52 0.50 0.47 -0.30 35 25 1,049 +4
26FEB26 27.00 P 0.97 0.97 0.97 0.77 -0.43 36 135 726 +95
26FEB26 28.00 P 1.40 1.40 1.22 1.16 -0.58 36 92 1,215 +90
26FEB26 29.00 P 2.06 2.06 1.75 1.68 -0.70 37 17 365 +17
26FEB26 30.00 P 2.38 2.38 2.38 2.32 -0.83 38 15 193 +15
26FEB26 31.00 P 0.00 0.00 0.00 3.08 -0.89 40 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 3.79 -1.04 40 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.64 -1.10 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.47 -1.19 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.51 -1.30 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.39 -1.43 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.33 -1.41 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.24 -1.42 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.25 -1.55 50 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.42 -1.26 63 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.40 -1.22 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 51 15 209 +15
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 857 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 2,095 0
30MAR26 22.00 P 0.18 0.18 0.18 0.09 -0.07 34 5 14,502 0
30MAR26 23.00 P 0.26 0.26 0.25 0.18 -0.11 35 4 3,003 0
30MAR26 24.00 P 0.00 0.00 0.00 0.32 -0.18 35 0 10,826 0
30MAR26 25.00 P 0.73 0.73 0.56 0.52 -0.26 36 31 1,742 0
30MAR26 26.00 P 0.94 0.94 0.94 0.80 -0.34 36 5 3,838 +5
30MAR26 27.00 P 1.30 1.30 1.30 1.16 -0.42 37 5 199 0
30MAR26 28.00 P 1.79 1.79 1.60 1.61 -0.54 37 322 5,491 +309
30MAR26 29.00 P 2.41 2.41 2.15 2.15 -0.64 38 68 1,152 +68
30MAR26 30.00 P 0.00 0.00 0.00 2.76 -0.78 39 0 1,294 0
30MAR26 31.00 P 3.50 3.50 3.50 3.42 -0.75 39 10 269 +10
30MAR26 32.00 P 0.00 0.00 0.00 4.16 -0.80 40 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 4.78 -1.38 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.76 -1.32 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.77 -1.23 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.43 -1.39 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.33 -1.41 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.24 -1.42 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.27 -1.53 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.42 -1.26 52 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.40 -1.22 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 18.00 P 0.05 0.05 0.05 0.01 -0.01 34 56 56 +56
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29APR26 21.00 P 0.18 0.18 0.18 0.10 -0.05 35 3 3 +3
29APR26 22.00 P 0.00 0.00 0.00 0.17 -0.11 34 0 0 0
29APR26 23.00 P 0.37 0.37 0.37 0.30 -0.16 35 2 2 +2
29APR26 24.00 P 0.65 0.65 0.54 0.48 -0.23 35 23 23 +23
29APR26 25.00 P 0.95 0.95 0.95 0.72 -0.29 35 15 16 +15
29APR26 26.00 P 1.08 1.08 1.08 1.04 -0.34 36 19 19 +19
29APR26 27.00 P 0.00 0.00 0.00 1.41 -0.43 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.89 -0.50 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.40 -0.62 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.00 -0.73 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.69 -0.80 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.42 -0.88 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.19 -0.97 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.88 -1.34 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.98 -1.02 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.68 -1.14 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.80 -0.98 47 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.38 -1.28 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.32 -1.48 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.42 -1.26 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.06 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.08 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.09 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.11 34 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.16 34 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.21 34 0 1,114 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 -0.25 34 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 -0.29 35 0 312 0
29JUN26 25.00 P 0.00 0.00 0.00 1.05 -0.35 35 0 5,639 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.42 35 0 2,355 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 -0.46 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.28 -0.56 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 -0.65 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 -0.72 36 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 -0.80 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.85 -0.79 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.60 -0.85 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.37 -0.95 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.20 -1.02 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.23 -0.77 44 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 8.90 -1.04 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.89 -1.04 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.67 -1.13 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.70 -1.14 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.65 -1.07 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.05 31 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.07 31 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.09 31 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.11 32 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.13 32 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.16 32 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.19 32 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.24 33 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.25 33 0 632 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.28 34 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 -0.33 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.63 -0.35 35 0 302 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 -0.50 34 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.52 -0.45 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.61 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 -0.57 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.25 -0.57 37 0 65 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 -0.62 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 -0.74 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 6.43 -0.64 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 -1.05 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 -0.85 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.65 -0.72 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 -0.67 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.30 -1.08 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.28 -0.83 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.10 -1.05 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.91 -1.27 40 0 0 0
30DEC26 17.00 P 0.27 0.27 0.27 0.07 -0.11 28 20 20 +20
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.14 28 0 4 0
30DEC26 18.00 P 0.37 0.37 0.37 0.12 -0.18 28 8 41 +8
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.20 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.23 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 -0.25 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 -0.30 30 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.36 30 0 73 0
30DEC26 22.00 P 1.10 1.10 1.06 0.79 -0.40 31 11 212 -10
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.36 32 0 111 0
30DEC26 24.00 P 1.85 1.85 1.77 1.46 -0.48 33 2 208 -2
30DEC26 25.00 P 2.08 2.08 2.08 1.88 -0.49 33 2 394 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.36 -0.48 34 0 224 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 -0.48 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.48 -0.48 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 -0.71 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 -0.76 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.34 -0.62 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 -0.63 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 -0.58 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 -0.71 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 -0.69 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 -0.61 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.95 -0.73 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 -0.88 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.62 -0.86 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.43 -0.85 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.30 -0.94 40 0 0 0
TOTAL PUT 2,795 129,470 +1,136
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$ 69.90
29JAN26 47.00 C 0.00 0.00 0.00 22.96 +0.24 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.00 +0.28 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.98 +0.36 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.96 +0.23 0 0 0 0
29JAN26 52.50 C 17.36 17.36 17.30 17.50 +0.37 0 3 10 -3
29JAN26 55.00 C 0.00 0.00 0.00 15.48 +0.52 65 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.54 +0.07 27 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.05 +0.30 23 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.56 +0.30 18 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.08 +0.31 14 0 218 0
29JAN26 67.50 C 2.56 2.56 2.55 2.65 +0.33 10 60 585 0
29JAN26 70.00 C 0.73 0.74 0.68 0.76 +0.10 9 84 872 -75
29JAN26 72.50 C 0.00 0.00 0.00 0.10 +0.01 10 0 397 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 11 0 95 0
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 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.09 +0.37 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.13 +0.41 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.09 +0.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.58 +0.85 60 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.68 +0.10 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.48 +0.52 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.66 +0.05 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.17 +0.05 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.71 +0.30 13 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.27 +0.46 11 0 176 0
26FEB26 67.50 C 2.89 2.89 2.89 2.98 +0.35 10 30 203 0
26FEB26 70.00 C 1.13 1.13 1.13 1.21 +0.17 10 30 255 0
26FEB26 72.50 C 0.00 0.00 0.00 0.33 +0.04 10 0 112 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 +0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 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 24.08 +0.22 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.09 +0.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.13 +0.14 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.13 +0.28 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.58 +0.83 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.48 +0.52 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.69 +0.08 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.53 +0.41 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.73 +0.05 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.33 +0.44 11 0 162 0
30MAR26 67.50 C 2.87 2.87 2.87 3.12 +0.33 11 14 593 +14
30MAR26 70.00 C 1.31 1.31 1.31 1.43 +0.17 10 1 455 0
30MAR26 72.50 C 0.54 0.54 0.54 0.52 +0.07 11 1 693 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.02 11 0 128 0
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 21.15 +0.30 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.77 +1.02 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.48 +0.52 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.72 +0.11 18 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.53 +0.41 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 7.73 +0.05 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.35 +0.44 11 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.19 +0.33 11 0 0 0
29APR26 70.00 C 1.50 1.50 1.50 1.56 +0.17 10 30 30 +30
29APR26 72.50 C 0.00 0.00 0.00 0.65 +0.06 10 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.22 +0.02 10 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 0.00 10 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.15 +0.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.13 +0.14 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.27 +0.42 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.77 +1.02 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.48 +0.52 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.72 +0.11 15 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.53 +0.41 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.73 +0.05 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.38 +0.22 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.32 +0.11 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 1.90 +0.15 10 0 224 0
29JUN26 72.50 C 0.85 0.85 0.85 0.99 +0.11 10 13 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.46 +0.05 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 +0.03 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 11 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 13 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 23.15 +0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.13 +0.14 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.27 +0.42 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.77 +1.02 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.48 +0.52 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.72 +0.11 12 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.53 +0.41 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.73 +0.05 0 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.68 +0.07 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.98 +0.09 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.62 +0.16 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.62 +0.13 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.94 +0.10 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.51 +0.06 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 +0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.02 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 22.13 +0.14 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.27 +0.41 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.77 +0.88 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.68 +0.10 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.48 +0.41 14 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.72 +0.02 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.53 +0.12 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.26 +0.26 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.34 +0.04 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.81 +0.20 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.28 +0.16 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.22 +0.13 10 0 12 0
30DEC26 75.00 C 0.96 0.96 0.96 1.41 +0.08 10 1 5 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.87 +0.06 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.03 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 +0.03 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.02 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 10 0 0 0
TOTAL CALL 267 6,159 -33
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 254 0
29JAN26 65.00 P 0.06 0.06 0.06 0.01 0.00 12 5 328 -5
29JAN26 67.50 P 0.12 0.12 0.12 0.08 -0.04 10 1 684 -1
29JAN26 70.00 P 0.78 0.96 0.74 0.76 -0.19 10 144 364 +104
29JAN26 72.50 P 0.00 0.00 0.00 2.65 -0.34 11 0 39 0
29JAN26 75.00 P 0.00 0.00 0.00 5.13 -0.27 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.64 -0.26 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.16 -0.45 31 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 12.66 -0.45 36 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.11 -0.50 36 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.66 -0.34 46 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.17 -0.37 52 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.63 -0.41 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.03 -0.01 10 0 422 0
26FEB26 67.50 P 0.24 0.25 0.24 0.24 -0.05 10 50 401 +8
26FEB26 70.00 P 1.16 1.24 1.05 1.05 -0.15 10 77 235 -15
26FEB26 72.50 P 0.00 0.00 0.00 2.77 -0.28 11 0 184 0
26FEB26 75.00 P 0.00 0.00 0.00 5.13 -0.27 13 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.64 -0.37 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.16 -0.45 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.66 -0.58 27 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.13 -0.49 30 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.66 -0.34 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.17 -0.58 39 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.66 -0.38 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 25 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 15 0 205 0
30MAR26 60.00 P 0.08 0.08 0.08 0.01 0.00 12 2 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 10 0 209 0
30MAR26 65.00 P 0.24 0.24 0.24 0.23 -0.04 11 25 321 0
30MAR26 67.50 P 0.82 0.82 0.82 0.77 -0.15 10 25 277 -25
30MAR26 70.00 P 0.00 0.00 0.00 1.98 -0.24 10 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 3.82 -0.34 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.05 -0.25 11 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.46 -0.45 11 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.92 -0.41 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.40 -0.07 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.86 -0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.36 -0.34 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.89 -0.33 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.33 -0.96 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 -0.02 10 0 0 0
29APR26 65.00 P 0.33 0.33 0.33 0.31 -0.06 10 6 8 +6
29APR26 67.50 P 0.97 0.97 0.97 0.91 -0.16 10 30 36 +30
29APR26 70.00 P 2.24 2.24 2.24 2.12 -0.26 10 30 30 +30
29APR26 72.50 P 0.00 0.00 0.00 3.91 -0.35 10 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 6.16 -0.18 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 8.50 -0.51 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.92 -0.49 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.42 -0.33 13 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.15 -0.52 24 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.36 -0.49 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.89 -0.45 20 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.33 -0.96 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 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 11 0 54 0
29JUN26 60.00 P 0.13 0.13 0.13 0.05 0.00 11 2 42 -2
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.02 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.04 10 0 213 0
29JUN26 67.50 P 0.00 0.00 0.00 1.23 -0.09 11 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.44 -0.16 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.18 -0.21 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.33 -0.07 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.70 -0.31 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.14 -0.40 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.57 -0.42 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.15 -0.52 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.48 -0.46 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.89 -0.53 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.35 -0.94 15 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 15 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.01 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.02 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.78 -0.05 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 -0.09 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.75 -0.15 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.40 -0.07 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.45 -0.06 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.78 -0.29 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.16 -0.38 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.60 -0.39 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.15 -0.52 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.48 -0.46 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.95 -0.47 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.38 -0.91 19 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 14 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 0.08 -0.01 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.02 11 0 14 0
30DEC26 62.50 P 0.65 0.65 0.65 0.48 -0.04 11 2 7 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.99 -0.06 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.79 -0.11 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 2.97 -0.16 11 0 3 0
30DEC26 72.50 P 0.00 0.00 0.00 4.57 -0.21 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.55 -0.05 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.83 -0.28 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.28 -0.30 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.60 -0.39 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.15 -0.52 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.48 -0.75 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.95 -0.66 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.44 -0.85 20 0 0 0
TOTAL PUT 399 5,271 +132
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$ 53.55
29JAN26 37.00 C 0.00 0.00 0.00 16.59 +0.59 61 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 15.59 +0.57 54 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.59 +0.41 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.59 +0.42 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 12.59 +0.47 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.59 +0.41 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.59 +0.44 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 9.57 +0.45 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 8.85 +1.00 59 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 7.60 +0.65 29 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 6.60 +0.62 24 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.61 +0.71 25 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 4.59 +0.63 0 0 2,680 0
29JAN26 50.00 C 3.60 3.60 3.60 3.60 +0.49 0 40 1,399 -40
29JAN26 52.50 C 1.43 1.71 1.43 1.71 +0.29 24 47 3,144 -41
29JAN26 55.00 C 0.50 0.71 0.50 0.66 +0.17 26 70 1,300 +22
29JAN26 57.50 C 0.22 0.26 0.22 0.19 +0.05 25 64 1,096 +64
29JAN26 60.00 C 0.10 0.11 0.08 0.05 +0.02 26 44 417 -8
29JAN26 62.50 C 0.04 0.04 0.04 0.01 0.00 26 10 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 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 13.59 +0.42 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.59 +0.47 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.59 +0.41 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.66 +0.51 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.59 +0.47 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.85 +0.93 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.60 +0.65 25 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 6.62 +0.64 26 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.70 +0.58 28 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 4.63 +0.65 20 0 162 0
26FEB26 50.00 C 0.00 0.00 0.00 3.84 +0.51 24 0 611 0
26FEB26 52.50 C 2.12 2.19 2.12 2.25 +0.37 26 46 556 -40
26FEB26 55.00 C 1.10 1.24 1.10 1.24 +0.28 26 44 1,272 -20
26FEB26 57.50 C 0.61 0.67 0.61 0.67 +0.22 27 17 421 -15
26FEB26 60.00 C 0.32 0.32 0.32 0.31 +0.12 27 6 450 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 +0.06 27 0 90 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 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 22.89 +0.64 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.58 +0.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.58 +0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.83 +0.81 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.82 +0.74 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.59 +0.67 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.59 +0.59 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.00 +0.98 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.59 +0.41 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.80 +0.62 52 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 12.59 +0.47 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.89 +0.71 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.66 +0.51 36 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.60 +0.47 28 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.85 +0.93 36 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.90 +0.79 34 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.96 +0.79 32 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.89 +0.55 27 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 5.05 +0.40 26 0 414 0
30MAR26 50.00 C 0.00 0.00 0.00 4.39 +0.41 27 0 4,117 0
30MAR26 52.50 C 2.86 2.86 2.86 3.00 +0.45 27 11 3,538 0
30MAR26 55.00 C 1.82 1.82 1.82 1.99 +0.35 28 1 2,972 0
30MAR26 57.50 C 1.24 1.30 1.24 1.28 +0.32 28 37 3,583 +17
30MAR26 60.00 C 0.00 0.00 0.00 0.76 +0.21 28 0 968 0
30MAR26 62.50 C 0.50 0.57 0.50 0.44 +0.15 28 63 496 +63
30MAR26 65.00 C 0.00 0.00 0.00 0.24 +0.09 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 +0.05 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.89 +0.71 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.66 +0.48 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.65 +0.52 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.85 +0.80 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.03 +0.84 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.96 +0.36 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.09 +0.56 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.66 +0.76 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.88 +0.39 27 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.52 +0.25 27 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.49 +0.25 28 0 0 0
29APR26 57.50 C 1.70 1.70 1.70 1.74 +0.24 28 2 2 +2
29APR26 60.00 C 1.20 1.20 1.20 1.16 +0.19 28 2 9 +2
29APR26 62.50 C 0.87 0.87 0.87 0.75 +0.15 28 5 5 +5
29APR26 65.00 C 0.00 0.00 0.00 0.47 +0.10 28 0 10 0
29APR26 67.50 C 0.38 0.38 0.38 0.28 +0.06 28 3 3 +3
29APR26 70.00 C 0.30 0.30 0.30 0.16 +0.03 28 10 10 +10
29APR26 72.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.68 +0.76 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.59 +0.59 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.00 +0.98 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.69 +0.51 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.80 +0.62 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.63 +0.51 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.89 +0.68 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.90 +0.72 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.69 +0.35 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.18 +0.42 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.55 +0.55 29 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.51 +0.25 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.91 +0.37 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.63 +0.62 30 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.02 +0.63 29 0 448 0
29JUN26 52.50 C 0.00 0.00 0.00 4.43 +0.32 28 100 1,276 +64
29JUN26 55.00 C 0.00 0.00 0.00 3.47 +0.43 28 100 4,560 +20
29JUN26 57.50 C 0.00 0.00 0.00 2.64 +0.38 29 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.94 +0.32 29 0 216 0
29JUN26 62.50 C 0.00 0.00 0.00 1.40 +0.26 28 0 164 0
29JUN26 65.00 C 0.00 0.00 0.00 0.99 +0.20 28 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.70 +0.16 28 0 78 0
29JUN26 70.00 C 0.55 0.55 0.55 0.48 +0.11 28 15 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.33 +0.09 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 +0.06 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 +0.04 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 17.68 +0.76 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.67 +0.67 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.00 +0.98 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.82 +0.64 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.94 +0.76 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.24 +0.96 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.08 +0.58 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.32 +0.67 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.61 +0.67 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.91 +0.65 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.26 +0.65 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.62 +0.62 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 8.02 +0.61 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 7.45 +0.62 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.89 +0.57 28 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 5.64 +0.51 28 0 460 0
29SEP26 55.00 C 0.00 0.00 0.00 4.59 +0.48 28 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 3.70 +0.44 28 0 202 0
29SEP26 60.00 C 2.72 2.72 2.72 2.96 +0.40 28 7 282 0
29SEP26 62.50 C 0.00 0.00 0.00 2.35 +0.34 29 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 +0.18 29 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.47 +0.19 29 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 1.12 +0.15 29 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.92 +0.18 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.70 +0.16 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.20 +0.67 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.44 +0.67 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.70 +0.65 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.00 +0.65 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.29 +0.62 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.65 +0.62 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.01 +0.62 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.39 +0.58 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.82 +0.58 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 8.25 +0.57 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.72 +0.32 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.49 +0.49 27 0 69 0
30DEC26 55.00 C 0.00 0.00 0.00 5.44 +0.47 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.53 +0.43 28 0 17 0
30DEC26 60.00 C 3.42 3.51 3.42 3.74 +0.37 28 13 55 +13
30DEC26 62.50 C 0.00 0.00 0.00 3.06 +0.31 28 0 41 0
30DEC26 65.00 C 2.30 2.30 2.30 2.52 +0.25 28 15 31 +15
30DEC26 67.50 C 0.00 0.00 0.00 2.07 +0.22 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 +0.20 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.43 +0.21 29 0 0 0
30DEC26 75.00 C 1.20 1.20 1.20 1.11 +0.15 28 2 2 +2
TOTAL CALL 774 44,768 +138
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 462 0
29JAN26 45.00 P 0.05 0.05 0.05 0.02 -0.02 26 1 1,312 -1
29JAN26 46.00 P 0.07 0.07 0.07 0.04 -0.03 26 38 767 -18
29JAN26 47.00 P 0.14 0.14 0.11 0.08 -0.07 25 29 1,658 -1
29JAN26 48.00 P 0.26 0.26 0.18 0.16 -0.11 25 45 3,717 0
29JAN26 49.00 P 0.00 0.00 0.00 0.30 -0.16 25 0 3,446 0
29JAN26 50.00 P 0.62 0.64 0.51 0.52 -0.20 26 34 3,609 0
29JAN26 52.50 P 1.65 1.74 1.53 1.46 -0.35 26 83 2,748 +29
29JAN26 55.00 P 3.16 3.16 3.16 3.13 -0.45 27 15 418 +15
29JAN26 57.50 P 0.00 0.00 0.00 5.23 -0.56 28 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.76 -0.75 38 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.21 -0.38 44 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 12.65 -0.19 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.18 -0.50 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.91 +0.01 75 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.72 -0.84 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.64 -0.42 73 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 41.00 P 0.04 0.04 0.04 0.02 0.00 28 3 35 -3
26FEB26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 12 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 326 0
26FEB26 45.00 P 0.15 0.15 0.15 0.15 -0.01 27 2 264 -2
26FEB26 46.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 659 0
26FEB26 47.00 P 0.36 0.36 0.36 0.35 -0.07 26 1 455 0
26FEB26 48.00 P 0.53 0.54 0.53 0.52 -0.08 26 30 388 0
26FEB26 49.00 P 0.69 0.69 0.69 0.75 -0.11 26 2 3,084 0
26FEB26 50.00 P 1.12 1.12 1.12 1.03 -0.21 26 15 9,662 0
26FEB26 52.50 P 2.24 2.26 2.02 2.06 -0.28 26 150 439 +66
26FEB26 55.00 P 3.85 3.91 3.62 3.65 -0.47 27 80 440 0
26FEB26 57.50 P 0.00 0.00 0.00 5.56 -0.48 27 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 7.76 -0.75 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.25 -0.34 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.73 -0.11 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.22 -0.46 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.91 -0.15 55 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.99 -1.03 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.64 -0.42 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 36.00 P 0.05 0.05 0.05 0.01 0.00 30 2 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 28 0 508 0
30MAR26 40.00 P 0.11 0.11 0.11 0.06 0.00 28 40 823 -40
30MAR26 41.00 P 0.14 0.14 0.14 0.09 0.00 28 11 526 -11
30MAR26 42.00 P 0.18 0.18 0.18 0.13 -0.01 28 3 1,656 -3
30MAR26 43.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 3,040 0
30MAR26 44.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 1,019 0
30MAR26 45.00 P 0.44 0.44 0.44 0.40 -0.05 28 2 1,182 -2
30MAR26 46.00 P 0.52 0.52 0.52 0.55 -0.07 28 30 2,748 0
30MAR26 47.00 P 0.79 0.79 0.79 0.73 -0.07 27 15 688 +15
30MAR26 48.00 P 1.05 1.05 1.01 0.97 -0.15 27 20 855 +14
30MAR26 49.00 P 1.34 1.34 1.34 1.26 -0.13 27 15 422 +15
30MAR26 50.00 P 1.68 1.68 1.64 1.59 -0.23 27 2 3,576 -2
30MAR26 52.50 P 2.91 2.91 2.91 2.71 -0.27 27 15 6,062 0
30MAR26 55.00 P 0.00 0.00 0.00 4.20 -0.36 28 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.04 -0.42 29 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 8.23 -0.28 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 10.42 -0.57 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.77 -0.11 33 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.22 -0.46 37 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 17.91 -0.33 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.13 -0.89 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.78 -0.31 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.12 -0.42 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.61 -0.44 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29APR26 44.00 P 0.45 0.45 0.45 0.47 -0.06 28 5 5 +5
29APR26 45.00 P 0.63 0.63 0.63 0.62 -0.10 28 50 50 +50
29APR26 46.00 P 0.00 0.00 0.00 0.80 -0.13 28 0 16 0
29APR26 47.00 P 1.06 1.08 1.06 1.04 -0.13 28 18 22 +8
29APR26 48.00 P 0.00 0.00 0.00 1.31 -0.17 28 0 42 0
29APR26 49.00 P 0.00 0.00 0.00 1.61 -0.21 27 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 1.98 -0.22 27 0 0 0
29APR26 52.50 P 3.14 3.14 3.14 3.14 -0.26 28 15 15 +15
29APR26 55.00 P 4.64 4.64 4.64 4.64 -0.45 28 15 15 +15
29APR26 57.50 P 0.00 0.00 0.00 6.34 -0.40 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 8.23 -0.34 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 10.70 -0.29 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.01 -0.19 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.31 -0.37 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.91 -0.33 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.22 -0.80 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.78 -0.31 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 29 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 -0.06 28 0 3,004 0
29JUN26 44.00 P 0.85 0.85 0.76 0.86 -0.04 28 29 634 -14
29JUN26 45.00 P 1.02 1.03 0.96 1.05 -0.07 28 158 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.29 -0.07 28 0 1,302 0
29JUN26 47.00 P 0.00 0.00 0.00 1.57 -0.10 28 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 1.87 -0.12 28 0 431 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 -0.15 28 0 236 0
29JUN26 50.00 P 2.60 2.60 2.60 2.61 -0.23 28 5 2,616 -5
29JUN26 52.50 P 0.00 0.00 0.00 3.78 -0.23 28 100 1,098 +100
29JUN26 55.00 P 0.00 0.00 0.00 5.23 -0.28 28 100 267 +100
29JUN26 57.50 P 0.00 0.00 0.00 6.86 -0.45 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.74 -0.26 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.89 -0.62 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.01 -0.47 29 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.46 -0.22 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.91 -0.36 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.31 -0.71 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.78 -0.45 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.22 -0.37 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.62 -0.46 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 0.00 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 0.00 29 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 -0.01 29 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 -0.03 29 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.30 -0.06 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.56 -0.05 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 1.83 -0.04 29 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.05 29 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 2.48 -0.09 29 0 192 0
29SEP26 48.00 P 2.87 2.87 2.87 2.86 -0.12 30 64 502 +64
29SEP26 49.00 P 0.00 0.00 0.00 3.27 -0.12 30 0 87 0
29SEP26 50.00 P 3.75 3.75 3.75 3.70 -0.16 30 45 193 +45
29SEP26 52.50 P 0.00 0.00 0.00 4.93 -0.22 30 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 6.37 -0.28 30 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 8.00 -0.33 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 9.80 -0.38 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.76 -0.45 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.84 -0.52 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.05 -0.35 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.37 -0.53 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.77 -0.41 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.14 -0.21 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 -0.09 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.39 -0.08 28 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 -0.13 28 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 1.95 -0.10 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.27 -0.11 29 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 2.60 -0.11 29 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 2.95 -0.15 29 0 112 0
30DEC26 48.00 P 0.00 0.00 0.00 3.36 -0.15 29 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 -0.17 29 0 35 0
30DEC26 50.00 P 0.00 0.00 0.00 4.22 -0.20 29 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 5.45 -0.26 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.89 -0.29 29 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 8.49 -0.34 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.24 -0.41 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.13 -0.47 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.16 -0.51 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.31 -0.56 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.55 -0.62 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.90 -0.50 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.27 -0.41 35 0 0 0
TOTAL PUT 1,287 79,493 +454
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$ 21.86
02JAN26 14.00 C 0.00 0.00 0.00 7.86 +0.56 0 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 7.36 +0.56 0 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 6.86 +0.56 0 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 6.36 +0.56 0 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 5.86 +0.56 0 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 5.36 +0.56 0 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 4.86 +0.56 0 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 4.36 +0.56 0 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 3.86 +0.56 0 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 3.36 +0.56 0 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 2.86 +0.56 0 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 2.36 +0.56 0 0 0 0
02JAN26 20.00 C 0.00 0.00 0.00 1.86 +0.56 0 0 0 -108
02JAN26 21.00 C 0.80 0.81 0.80 0.86 +0.52 0 10 0 -297
02JAN26 22.00 C 0.01 0.02 0.01 0.00 -0.01 0 970 3,384 +812
02JAN26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02JAN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 14.50 C 0.00 0.00 0.00 7.37 +0.56 101 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 6.87 +0.56 90 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 6.37 +0.56 80 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 5.93 +0.49 131 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 5.37 +0.56 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 4.87 +0.56 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 4.37 +0.44 0 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 3.87 +0.46 0 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 3.37 +0.56 0 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 2.92 +0.53 65 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 2.37 +0.54 0 0 0 0
09JAN26 20.00 C 0.00 0.00 0.00 1.88 +0.55 32 0 35 0
09JAN26 21.00 C 0.72 0.88 0.72 0.91 +0.38 23 11 79 -10
09JAN26 22.00 C 0.17 0.28 0.17 0.27 +0.14 27 86 522 +9
09JAN26 23.00 C 0.03 0.04 0.03 0.04 +0.02 28 20 104 +2
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 67 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.50 +0.67 124 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.89 +0.46 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.45 +0.44 96 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.93 +0.50 83 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.39 +0.42 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.90 +0.59 54 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.40 +0.39 49 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.93 +0.49 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.40 +0.54 36 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.91 +0.57 42 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.37 +0.44 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.90 +0.49 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.37 +0.49 0 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.92 +0.47 27 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 2.40 +0.41 0 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.95 +0.44 23 0 2,068 0
29JAN26 21.00 C 1.09 1.09 1.09 1.16 +0.35 25 1 3,401 +1
29JAN26 22.00 C 0.45 0.58 0.45 0.55 +0.19 24 117 2,617 +33
29JAN26 23.00 C 0.18 0.24 0.18 0.22 +0.09 25 528 4,536 +313
29JAN26 24.00 C 0.07 0.08 0.07 0.08 +0.03 26 141 1,011 +10
29JAN26 25.00 C 0.03 0.03 0.03 0.02 0.00 26 1 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.93 +0.50 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.52 +0.55 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.93 +0.56 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.43 +0.42 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.93 +0.49 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.50 +0.62 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.91 +0.50 0 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.40 +0.47 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.96 +0.50 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.44 +0.50 0 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.93 +0.45 0 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 2.47 +0.38 16 0 192 0
26FEB26 20.00 C 1.76 2.09 1.76 2.06 +0.37 20 5 57 -2
26FEB26 21.00 C 1.36 1.36 1.36 1.33 +0.32 22 15 2,529 0
26FEB26 22.00 C 0.75 0.80 0.75 0.78 +0.21 23 24 3,986 +7
26FEB26 23.00 C 0.36 0.43 0.36 0.41 +0.12 23 575 1,336 +491
26FEB26 24.00 C 0.20 0.22 0.20 0.20 +0.07 24 273 697 -54
26FEB26 25.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 330 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 30 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 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.18 +0.43 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.89 +0.55 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.44 +0.62 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.99 +0.66 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.45 +0.51 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.87 +0.57 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.55 +0.72 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.96 +0.53 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.45 +0.44 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.94 +0.49 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.52 +0.45 46 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.97 +0.55 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.46 +0.45 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.00 +0.56 31 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.50 +0.62 27 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 4.95 +0.52 0 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 4.51 +0.58 23 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.04 +0.42 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.56 +0.54 23 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.12 +0.47 23 0 1,668 0
30MAR26 19.50 C 2.69 2.69 2.69 2.67 +0.49 23 2 2,011 0
30MAR26 20.00 C 2.17 2.33 2.17 2.28 +0.41 23 200 4,076 0
30MAR26 21.00 C 0.00 0.00 0.00 1.55 +0.29 23 0 2,142 0
30MAR26 22.00 C 1.00 1.00 1.00 1.00 +0.19 23 1 2,728 0
30MAR26 23.00 C 0.63 0.65 0.63 0.62 +0.14 23 538 2,324 +130
30MAR26 24.00 C 0.34 0.39 0.34 0.37 +0.10 24 565 2,417 +60
30MAR26 25.00 C 0.21 0.23 0.21 0.20 +0.06 24 148 1,907 +113
30MAR26 26.00 C 0.11 0.12 0.11 0.10 +0.03 24 48 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.52 +0.45 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.10 +0.63 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.49 +0.43 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.14 +0.61 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.55 +0.55 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.17 +0.70 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.67 +0.54 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.04 +0.41 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.65 +0.41 22 0 0 0
29APR26 19.00 C 3.29 3.29 3.29 3.27 +0.42 25 1 1 +1
29APR26 19.50 C 0.00 0.00 0.00 2.91 +0.59 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.45 +0.39 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.71 +0.28 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.19 +0.21 23 0 54 0
29APR26 23.00 C 0.00 0.00 0.00 0.78 +0.15 23 0 0 0
29APR26 24.00 C 0.53 0.53 0.51 0.50 +0.11 23 505 510 +505
29APR26 25.00 C 0.31 0.31 0.31 0.31 +0.08 24 10 15 +10
29APR26 26.00 C 0.18 0.18 0.18 0.18 +0.05 24 9 109 +9
29APR26 27.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.49 +0.53 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.97 +0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.65 +0.46 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.04 +0.54 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.45 +0.33 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.02 +0.49 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.65 +0.58 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.10 +0.63 30 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.59 +0.49 25 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.14 +0.55 29 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.65 +0.65 27 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 +0.51 25 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.74 +0.48 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.25 +0.45 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.82 +0.43 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.40 +0.52 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.00 +0.40 24 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.70 +0.40 25 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.99 +0.30 24 0 1,081 0
29JUN26 22.00 C 0.00 0.00 0.00 1.47 +0.26 24 0 1,079 0
29JUN26 23.00 C 1.05 1.05 1.05 1.04 +0.20 24 14 565 +2
29JUN26 24.00 C 0.74 0.75 0.73 0.72 +0.16 24 505 572 +316
29JUN26 25.00 C 0.00 0.00 0.00 0.48 +0.11 24 0 150 0
29JUN26 26.00 C 0.35 0.35 0.35 0.31 +0.08 24 23 5,360 -23
29JUN26 27.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.65 +0.46 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.04 +0.54 26 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.53 +0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.05 +0.52 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.65 +0.58 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.12 +0.46 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.60 +0.39 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.14 +0.52 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.65 +0.58 24 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.20 +0.49 24 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.74 +0.46 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.31 +0.51 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.89 +0.47 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 +0.39 23 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.15 +0.39 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 +0.37 24 0 319 0
29SEP26 21.00 C 0.00 0.00 0.00 2.26 +0.32 25 0 54 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 +0.26 25 0 445 0
29SEP26 23.00 C 1.22 1.23 1.22 1.38 +0.22 25 8 517 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.18 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.81 +0.15 25 0 107 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 +0.12 25 0 133 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 +0.09 25 0 61 0
29SEP26 28.00 C 0.27 0.27 0.27 0.33 +0.06 25 2 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 60 0
29SEP26 31.00 C 0.13 0.13 0.13 0.13 +0.03 25 27 284 +12
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.05 +0.45 0 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 7.65 +0.58 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.12 +0.45 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.60 +0.38 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.14 +0.46 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.80 +0.46 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.30 +0.49 25 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.76 +0.43 21 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.38 +0.42 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.99 +0.41 23 0 0 0
30DEC26 19.00 C 3.65 3.65 3.65 3.65 +0.41 23 4 62 +4
30DEC26 19.50 C 0.00 0.00 0.00 3.33 +0.39 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 3.03 +0.37 24 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 2.49 +0.32 24 0 156 0
30DEC26 22.00 C 1.81 1.84 1.81 2.03 +0.28 24 3 356 +2
30DEC26 23.00 C 0.00 0.00 0.00 1.64 +0.24 24 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 1.32 +0.21 24 0 38 0
30DEC26 25.00 C 0.88 0.88 0.88 1.05 +0.17 24 1 875 0
30DEC26 26.00 C 0.00 0.00 0.00 0.82 +0.13 24 0 60 0
30DEC26 27.00 C 0.53 0.53 0.53 0.65 +0.12 24 15 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 +0.10 25 0 30 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 +0.07 24 0 16 0
30DEC26 30.00 C 0.24 0.24 0.24 0.30 +0.06 25 2 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
TOTAL CALL 5,408 128,057 +2,349
02JAN26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
02JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 241 0
02JAN26 22.00 P 0.33 0.33 0.20 0.14 -0.59 0 127 0 -2
02JAN26 23.00 P 0.00 0.00 0.00 1.14 -0.59 0 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 2.14 -0.60 0 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 3.14 -0.60 0 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 4.14 -0.60 0 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 5.14 -0.60 0 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 6.14 -0.60 0 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 7.14 -0.60 0 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 8.14 -0.60 0 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 9.14 -0.59 0 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 10.14 -0.59 0 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 11.14 -0.59 0 0 0 0
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
09JAN26 21.00 P 0.09 0.09 0.08 0.07 -0.16 29 31 494 -1
09JAN26 22.00 P 0.47 0.47 0.42 0.42 -0.42 29 122 122 +122
09JAN26 23.00 P 0.00 0.00 0.00 1.21 -0.53 34 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 2.19 -0.55 48 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 3.23 -0.51 72 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 4.14 -0.68 0 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 5.14 -0.66 0 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 6.14 -0.76 0 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 7.31 -0.43 145 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 8.27 -0.47 148 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 9.23 -0.50 149 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 10.34 -0.56 186 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 11.34 -0.39 197 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,045 0
29JAN26 18.00 P 0.02 0.02 0.02 0.01 0.00 33 22 1,131 +20
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,248 0
29JAN26 19.00 P 0.05 0.05 0.04 0.02 -0.02 28 47 2,032 +37
29JAN26 19.50 P 0.07 0.07 0.07 0.03 -0.06 26 4 3,202 -4
29JAN26 20.00 P 0.12 0.12 0.10 0.07 -0.09 26 687 5,016 +486
29JAN26 21.00 P 0.34 0.34 0.27 0.25 -0.20 25 124 2,260 +118
29JAN26 22.00 P 0.90 0.90 0.70 0.68 -0.31 26 538 1,883 -196
29JAN26 23.00 P 1.37 1.37 1.37 1.36 -0.45 27 1 211 -1
29JAN26 24.00 P 2.20 2.20 2.20 2.24 -0.55 31 1 61 +1
29JAN26 25.00 P 3.40 3.40 3.27 3.23 -0.53 39 6 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.14 -0.68 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.27 -0.60 58 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.32 -0.58 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.31 -0.53 76 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.29 -0.45 81 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.23 -0.50 80 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.34 -0.56 98 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.36 -0.37 106 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.36 -0.34 111 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.33 -0.49 113 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 301 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 570 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.03 24 0 429 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 2,169 0
26FEB26 19.50 P 0.15 0.15 0.14 0.10 -0.08 24 260 1,746 +260
26FEB26 20.00 P 0.20 0.20 0.20 0.17 -0.12 24 3 1,527 +3
26FEB26 21.00 P 0.50 0.50 0.44 0.43 -0.21 24 26 1,349 -10
26FEB26 22.00 P 0.88 0.88 0.88 0.87 -0.32 24 15 1,767 +15
26FEB26 23.00 P 0.00 0.00 0.00 1.52 -0.40 25 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.28 -0.52 25 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.24 -0.57 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.26 -0.56 37 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.28 -0.59 43 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.32 -0.58 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.31 -0.53 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.29 -0.45 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.27 -0.64 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.34 -0.56 71 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.38 -0.35 78 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.36 -0.41 81 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.35 -0.47 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 2,264 0
30MAR26 18.50 P 0.13 0.13 0.13 0.07 -0.06 23 5 1,388 -5
30MAR26 19.00 P 0.00 0.00 0.00 0.12 -0.09 24 0 2,316 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.12 24 0 1,726 0
30MAR26 20.00 P 0.31 0.31 0.31 0.29 -0.14 24 2 3,999 +1
30MAR26 21.00 P 0.64 0.64 0.59 0.59 -0.23 24 407 2,927 +115
30MAR26 22.00 P 1.09 1.09 1.09 1.05 -0.30 24 1 1,268 +1
30MAR26 23.00 P 0.00 0.00 0.00 1.67 -0.36 25 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 2.43 -0.49 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 3.31 -0.50 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.26 -0.58 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.28 -0.59 36 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.32 -0.58 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.32 -0.52 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.33 -0.41 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.31 -0.60 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.34 -0.56 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.38 -0.49 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.36 -0.41 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.35 -0.47 69 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 15.00 P 0.04 0.04 0.04 0.01 0.00 29 30 30 +30
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29APR26 17.00 P 0.09 0.09 0.09 0.03 -0.02 24 60 165 +60
29APR26 17.50 P 0.10 0.10 0.10 0.05 -0.03 24 1 1 +1
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.19 -0.10 24 0 250 0
29APR26 19.50 P 0.32 0.32 0.32 0.28 -0.12 24 5 105 +5
29APR26 20.00 P 0.42 0.42 0.42 0.40 -0.14 24 100 152 +100
29APR26 21.00 P 0.00 0.00 0.00 0.71 -0.20 24 0 4 0
29APR26 22.00 P 1.18 1.18 1.18 1.18 -0.27 24 3 3 +3
29APR26 23.00 P 0.00 0.00 0.00 1.79 -0.32 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.53 -0.46 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.33 -0.49 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.26 -0.58 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.28 -0.59 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.32 -0.58 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.32 -0.55 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.37 -0.51 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.34 -0.57 49 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.34 -0.56 52 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.38 -0.49 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 223 0
29JUN26 15.00 P 0.09 0.09 0.09 0.02 -0.01 24 3 74 +3
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.04 24 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 1,298 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.07 24 0 860 0
29JUN26 18.00 P 0.32 0.32 0.31 0.24 -0.10 24 4 1,432 0
29JUN26 18.50 P 0.41 0.41 0.41 0.33 -0.13 24 4 1,446 0
29JUN26 19.00 P 0.50 0.50 0.50 0.45 -0.15 24 50 1,480 0
29JUN26 19.50 P 0.00 0.00 0.00 0.59 -0.16 24 0 916 0
29JUN26 20.00 P 0.00 0.00 0.00 0.75 -0.17 24 0 1,142 0
29JUN26 21.00 P 0.00 0.00 0.00 1.13 -0.25 23 0 327 0
29JUN26 22.00 P 1.65 1.65 1.65 1.64 -0.31 23 2 336 +2
29JUN26 23.00 P 0.00 0.00 0.00 2.25 -0.36 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 2.98 -0.37 23 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.70 -0.45 21 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 4.61 -0.56 22 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 5.46 -0.61 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.44 -0.60 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.48 -0.49 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.41 -0.47 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.34 -0.57 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.35 -0.55 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.41 -0.46 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.40 -0.46 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.35 -0.51 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.04 26 0 52 0
29SEP26 16.00 P 0.24 0.24 0.24 0.17 -0.05 26 50 664 +50
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 421 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.09 26 0 317 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.10 26 0 457 0
29SEP26 18.00 P 0.56 0.56 0.56 0.51 -0.12 26 20 722 +20
29SEP26 18.50 P 0.00 0.00 0.00 0.64 -0.14 26 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 -0.16 26 0 323 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 -0.19 26 0 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 -0.21 26 0 412 0
29SEP26 21.00 P 0.00 0.00 0.00 1.61 -0.27 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 -0.31 26 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 2.78 -0.37 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.49 -0.40 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.26 -0.43 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.08 -0.46 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.93 -0.51 29 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 6.85 -0.50 30 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 7.79 -0.40 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.68 -0.56 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.72 -0.47 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.71 -0.55 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.53 -0.73 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.60 -0.45 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.55 -0.52 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.05 25 0 68 0
30DEC26 16.00 P 0.32 0.32 0.32 0.25 -0.05 25 10 49 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.07 25 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.08 25 0 35 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.11 25 0 77 0
30DEC26 18.00 P 0.72 0.72 0.72 0.64 -0.12 25 8 120 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.78 -0.14 25 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.16 25 0 422 0
30DEC26 19.50 P 1.22 1.22 1.18 1.12 -0.18 25 2 28 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.32 -0.21 25 0 49 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 -0.25 25 0 139 0
30DEC26 22.00 P 2.49 2.49 2.49 2.33 -0.29 26 2 216 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.95 -0.33 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.64 -0.37 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.39 -0.41 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 5.19 -0.45 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 -0.43 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.93 -0.49 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.85 -0.51 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.79 -0.53 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.75 -0.54 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.73 -0.53 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.61 -0.65 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.63 -0.60 36 0 0 0
TOTAL PUT 2,783 86,188 +1,249
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$ 0.40
30MAR26 0.05 C 0.00 0.00 0.00 0.35 -0.02 342 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.30 -0.02 220 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.20 -0.02 115 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.15 -0.02 82 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30MAR26 0.35 C 0.08 0.08 0.05 0.06 -0.02 48 7 5 +5
30MAR26 0.40 C 0.00 0.00 0.00 0.04 -0.02 56 0 166 0
30MAR26 0.45 C 0.00 0.00 0.00 0.02 -0.02 52 0 38 0
30MAR26 0.50 C 0.02 0.02 0.02 0.01 -0.02 51 10 112 +10
30MAR26 0.55 C 0.00 0.00 0.00 0.01 -0.01 63 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 103 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 129 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 133 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 137 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.35 -0.02 237 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.30 -0.02 151 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.20 -0.02 76 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
TOTAL CALL 17 1,248 +15
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 0.00 224 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 88 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 0.35 P 0.04 0.04 0.02 0.03 0.00 67 301 453 +282
30MAR26 0.40 P 0.06 0.06 0.06 0.06 +0.01 73 91 599 +91
30MAR26 0.45 P 0.00 0.00 0.00 0.09 +0.01 70 0 537 0
30MAR26 0.50 P 0.14 0.16 0.14 0.13 +0.01 72 45 515 +43
30MAR26 0.55 P 0.17 0.17 0.17 0.17 +0.01 69 50 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.22 +0.02 79 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.27 +0.02 89 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.32 +0.02 97 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.37 +0.02 105 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.42 +0.02 112 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.47 +0.02 118 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.53 +0.03 146 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.58 +0.02 152 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.63 +0.02 157 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.68 +0.02 162 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.73 +0.02 167 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.78 +0.02 172 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.14 +0.01 63 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.18 +0.01 63 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.22 +0.01 59 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.27 +0.01 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.32 +0.02 72 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.37 +0.02 78 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.42 +0.02 83 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.47 +0.02 87 0 0 0
TOTAL PUT 487 5,864 +416
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$ 12.49
29JAN26 8.75 C 0.00 0.00 0.00 3.76 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.01 +0.23 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.76 +0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.51 +0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.02 +0.23 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.53 +0.22 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.04 +0.19 21 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 0.65 +0.15 24 0 10 0
29JAN26 12.50 C 0.36 0.36 0.32 0.36 +0.10 25 4 107 +2
29JAN26 13.00 C 0.16 0.17 0.16 0.17 +0.04 26 25 363 +14
29JAN26 13.50 C 0.06 0.08 0.06 0.08 +0.03 27 26 615 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 286 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 211 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 187 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 3.84 +0.26 58 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.52 +0.21 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.03 +0.19 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.56 +0.16 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.16 +0.17 24 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 0.82 +0.16 26 0 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.54 +0.11 26 0 352 0
26FEB26 13.00 C 0.31 0.31 0.31 0.35 +0.08 27 1 287 +1
26FEB26 13.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 138 0
26FEB26 14.00 C 0.12 0.13 0.12 0.12 +0.04 28 40 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 58 0
26FEB26 15.00 C 0.04 0.04 0.04 0.03 +0.01 27 12 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 17.00 C 0.01 0.01 0.01 0.01 0.00 35 3 111 +3
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.84 +0.26 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 +0.19 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.32 +0.15 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.64 +0.24 34 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 +0.18 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.77 +0.29 32 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.30 +0.17 26 0 5 0
30MAR26 12.00 C 0.94 0.94 0.94 0.98 +0.15 27 15 65 +1
30MAR26 12.50 C 0.68 0.68 0.68 0.72 +0.12 27 1 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 +0.10 28 0 121 0
30MAR26 13.50 C 0.36 0.36 0.36 0.37 +0.09 29 1 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 +0.07 29 0 141 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.05 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 75 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29APR26 8.75 C 0.00 0.00 0.00 3.84 - 30 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.60 +0.23 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.32 +0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.85 +0.17 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.24 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.17 +0.20 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.83 +0.23 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.11 +0.15 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.86 +0.12 28 0 0 0
29APR26 13.00 C 0.65 0.65 0.65 0.65 +0.09 28 10 10 +10
29APR26 13.50 C 0.45 0.45 0.45 0.49 +0.09 29 2 2 +2
29APR26 14.00 C 0.00 0.00 0.00 0.36 +0.08 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29APR26 16.00 C 0.12 0.12 0.12 0.08 +0.02 29 1 1 +1
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.15 +0.16 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.92 +0.16 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 +0.17 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 +0.17 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 +0.13 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.57 +0.15 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 +0.14 27 0 240 0
29JUN26 12.50 C 1.01 1.01 1.01 1.06 +0.13 29 15 89 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.85 +0.13 29 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.11 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 +0.08 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.07 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 +0.04 28 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.18 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 +0.17 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 +0.19 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 +0.21 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 +0.16 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 +0.20 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 +0.19 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 +0.18 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.17 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 +0.15 29 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 +0.13 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.11 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 +0.08 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.08 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.08 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.08 30 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 +0.17 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 +0.15 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 +0.17 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.02 +0.18 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.83 +0.19 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.18 26 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 +0.12 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 +0.14 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 +0.10 27 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 +0.13 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.11 28 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.10 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.08 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 +0.06 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 17 0
TOTAL CALL 156 6,398 +49
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 11.00 P 0.02 0.02 0.02 0.02 -0.01 29 30 112 +25
29JAN26 11.50 P 0.06 0.06 0.06 0.06 -0.03 27 10 271 +10
29JAN26 12.00 P 0.18 0.18 0.17 0.16 -0.07 27 17 534 +15
29JAN26 12.50 P 0.44 0.44 0.38 0.37 -0.13 27 11 753 -1
29JAN26 13.00 P 0.00 0.00 0.00 0.68 -0.18 28 0 994 0
29JAN26 13.50 P 0.00 0.00 0.00 1.09 -0.21 30 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.57 -0.20 36 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.07 -0.20 43 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.51 -0.25 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.10 -0.25 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.56 -0.20 61 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.05 -0.32 64 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.55 -0.20 70 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.07 -0.18 79 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.56 -0.20 82 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.06 -0.31 87 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.63 -0.13 106 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 303 0
26FEB26 11.50 P 0.15 0.15 0.15 0.15 -0.05 27 5 204 0
26FEB26 12.00 P 0.30 0.30 0.30 0.30 -0.07 27 4 302 +4
26FEB26 12.50 P 0.55 0.55 0.55 0.53 -0.10 28 4 606 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.83 -0.14 28 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.20 -0.17 29 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.63 -0.18 31 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.09 -0.20 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.57 -0.24 37 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.10 -0.25 45 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.57 -0.19 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.10 -0.27 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.57 -0.18 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.07 -0.23 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.60 -0.18 66 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.06 -0.31 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 54 0
30MAR26 10.50 P 0.07 0.07 0.07 0.08 -0.01 29 30 147 +30
30MAR26 11.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 258 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 -0.05 28 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 -0.07 28 0 420 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 -0.09 29 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 -0.12 30 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 -0.16 30 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 -0.19 30 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.15 -0.18 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.62 -0.23 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 -0.25 37 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.57 -0.19 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.10 -0.27 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.57 -0.25 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.07 -0.23 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.60 -0.21 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.06 -0.31 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.63 -0.13 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.06 -0.24 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.56 -0.30 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.79 -0.09 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.09 -0.11 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.42 -0.14 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.80 -0.10 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 -0.17 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 -0.20 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 -0.22 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.60 -0.23 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 -0.24 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.57 -0.25 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.05 28 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.07 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 -0.08 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.10 28 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.11 28 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 -0.11 29 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 -0.11 30 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 -0.13 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.13 31 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 3.33 -0.14 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.77 -0.14 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.22 -0.15 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.12 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.17 -0.13 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.64 -0.17 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.13 -0.24 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.63 -0.14 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.06 -0.24 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.02 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.02 30 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.04 30 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.05 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 -0.08 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.08 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 -0.10 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 -0.13 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 -0.13 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 -0.15 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.16 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 -0.17 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 -0.19 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.42 -0.19 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.88 -0.20 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 -0.21 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 -0.22 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.31 -0.21 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.79 -0.19 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.28 -0.17 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.05 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.03 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.09 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.09 29 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.11 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.13 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 -0.14 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 -0.15 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.17 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 -0.17 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 -0.18 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 -0.20 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 -0.21 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 -0.21 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.38 -0.21 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 -0.22 35 0 0 0
TOTAL PUT 111 11,805 +87
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$ 13.90
29JAN26 8.75 C 0.00 0.00 0.00 5.16 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.91 +0.11 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.42 +0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.42 +0.11 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.93 +0.17 22 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.45 +0.11 24 0 14 0
29JAN26 13.00 C 0.00 0.00 0.00 0.98 +0.10 22 0 33 0
29JAN26 13.50 C 0.57 0.57 0.57 0.59 +0.09 22 1 126 -1
29JAN26 14.00 C 0.23 0.32 0.21 0.31 +0.07 22 324 749 +169
29JAN26 14.50 C 0.10 0.17 0.10 0.14 +0.04 22 17 254 -4
29JAN26 15.00 C 0.08 0.08 0.07 0.06 +0.02 23 3 222 +3
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 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 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.45 +0.14 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 +0.12 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 +0.14 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.96 +0.07 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.46 +0.10 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.98 +0.10 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.53 +0.12 24 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.11 +0.12 23 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.78 +0.13 24 0 274 0
26FEB26 14.00 C 0.42 0.48 0.35 0.53 +0.14 25 40 637 +27
26FEB26 14.50 C 0.00 0.00 0.00 0.33 +0.12 25 0 279 0
26FEB26 15.00 C 0.13 0.13 0.13 0.19 +0.08 25 20 67 +20
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.06 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 32 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 6.21 +0.13 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.46 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.13 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 +0.15 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 +0.15 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.47 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.22 +0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 +0.15 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 +0.10 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.99 +0.10 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.52 +0.10 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.07 +0.10 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.68 +0.14 27 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.24 +0.08 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.92 +0.08 24 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 105 0
30MAR26 14.50 C 0.43 0.43 0.43 0.45 +0.06 24 2 38 +2
30MAR26 15.00 C 0.26 0.26 0.26 0.30 +0.05 24 12 97 0
30MAR26 15.50 C 0.21 0.21 0.21 0.19 +0.03 24 3 113 +3
30MAR26 16.00 C 0.14 0.14 0.13 0.12 +0.03 24 4 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 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 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.50 - 27 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 4.25 +0.11 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.52 +0.11 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.04 +0.10 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.58 +0.09 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.15 +0.09 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.74 +0.11 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.37 +0.09 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.06 +0.09 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.79 +0.07 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
29APR26 15.00 C 0.42 0.42 0.42 0.41 +0.04 24 10 10 +10
29APR26 15.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.26 +0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.15 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 +0.11 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.11 25 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 +0.10 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.58 +0.12 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.14 +0.14 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.68 +0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 +0.10 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.88 +0.11 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 +0.07 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 +0.06 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 +0.08 25 0 41 0
29JUN26 14.50 C 0.72 0.72 0.72 0.75 +0.08 26 1 15 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.07 26 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 +0.03 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.04 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.11 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 +0.10 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 +0.10 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 +0.08 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 +0.11 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 +0.07 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.59 +0.07 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.09 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.07 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.09 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 +0.11 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 +0.10 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.49 +0.09 28 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.08 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 +0.08 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.06 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.06 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 +0.05 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.80 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 +0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 +0.14 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 +0.15 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.69 +0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.29 +0.14 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.91 +0.21 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 +0.20 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 +0.12 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 +0.11 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 +0.15 28 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 +0.10 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 +0.09 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.09 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.08 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.07 28 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.06 28 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.05 28 0 20 0
TOTAL CALL 437 5,343 +230
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
29JAN26 12.50 P 0.03 0.03 0.03 0.02 0.00 24 3 159 0
29JAN26 13.00 P 0.09 0.09 0.09 0.06 -0.01 23 4 608 +4
29JAN26 13.50 P 0.19 0.22 0.18 0.18 -0.02 23 274 805 +118
29JAN26 14.00 P 0.42 0.42 0.42 0.40 -0.04 23 20 59 +20
29JAN26 14.50 P 0.00 0.00 0.00 0.74 -0.07 25 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.16 -0.09 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.63 -0.17 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.12 -0.13 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.68 -0.07 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.12 -0.13 45 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.61 -0.14 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.12 -0.13 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.62 -0.13 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.12 -0.13 64 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 61 0
26FEB26 13.00 P 0.14 0.16 0.14 0.18 +0.02 25 15 129 +15
26FEB26 13.50 P 0.34 0.34 0.33 0.33 +0.01 24 18 292 +3
26FEB26 14.00 P 0.53 0.53 0.53 0.58 +0.03 25 1 531 0
26FEB26 14.50 P 0.00 0.00 0.00 0.85 -0.05 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.21 -0.09 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.66 -0.14 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.13 -0.12 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.68 -0.07 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.12 -0.13 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.61 -0.14 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 -0.13 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.62 -0.13 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.12 -0.13 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 11.00 P 0.04 0.04 0.04 0.02 0.00 26 1 38 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 379 0
30MAR26 12.50 P 0.16 0.16 0.16 0.14 -0.02 24 3 181 +3
30MAR26 13.00 P 0.28 0.28 0.27 0.26 -0.03 24 8 316 +4
30MAR26 13.50 P 0.00 0.00 0.00 0.42 -0.06 23 0 1,185 0
30MAR26 14.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 322 0
30MAR26 14.50 P 0.00 0.00 0.00 0.97 -0.06 24 0 28 0
30MAR26 15.00 P 0.00 0.00 0.00 1.34 -0.03 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.73 -0.07 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 -0.17 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.68 -0.07 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.13 -0.12 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 -0.14 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 -0.13 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.62 -0.13 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.12 -0.13 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 11.50 P 0.08 0.08 0.08 0.07 0.00 25 1 1 +1
29APR26 12.00 P 0.15 0.15 0.15 0.13 -0.01 25 4 6 +4
29APR26 12.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.42 -0.07 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.80 -0.06 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.22 -0.12 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.68 -0.09 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.15 -0.18 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.64 -0.11 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.12 -0.13 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.62 -0.13 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 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 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 27 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 0.00 27 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 1,683 0
29JUN26 12.50 P 0.50 0.50 0.50 0.49 -0.02 27 3 47 +3
29JUN26 13.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 -0.05 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 -0.05 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.06 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 -0.07 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 -0.09 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 -0.11 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.49 -0.10 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.99 -0.06 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 -0.17 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 -0.09 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.39 -0.07 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 -0.11 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 -0.12 35 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 0.05 -0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 -0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 -0.04 29 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.06 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 -0.06 30 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 -0.07 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 -0.08 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 -0.09 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.10 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 -0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 -0.11 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.12 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.16 -0.13 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 -0.13 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 -0.14 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.54 -0.14 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 28 0 17 0
30DEC26 10.00 P 0.30 0.30 0.30 0.20 -0.01 28 2 8 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 -0.05 29 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.05 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 -0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.09 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 -0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 -0.18 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 -0.19 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.18 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 -0.18 31 0 0 0
TOTAL PUT 357 11,512 +176
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$ 12.63
29JAN26 8.00 C 0.00 0.00 0.00 4.65 +0.07 60 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.40 +0.14 53 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.15 +0.18 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.40 +0.20 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.13 +0.11 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.64 +0.13 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.16 +0.15 16 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.71 +0.12 19 0 530 0
29JAN26 12.50 C 0.34 0.35 0.34 0.35 +0.07 19 28 465 0
29JAN26 13.00 C 0.13 0.15 0.13 0.15 +0.04 20 66 458 +58
29JAN26 13.50 C 0.03 0.03 0.03 0.05 +0.02 21 2 438 +2
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.40 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.90 +0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.65 +0.11 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.15 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.68 +0.13 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.22 +0.13 18 0 103 0
26FEB26 12.00 C 0.79 0.79 0.79 0.83 +0.13 20 15 130 +15
26FEB26 12.50 C 0.47 0.47 0.47 0.49 +0.09 19 25 446 +25
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.06 20 0 1,096 0
26FEB26 13.50 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.14 +0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.93 +0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.43 +0.23 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.19 +0.17 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.94 +0.15 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.75 +0.17 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.40 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.92 +0.13 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.43 +0.15 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.70 +0.12 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.21 +0.15 14 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 +0.11 20 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.32 +0.10 20 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 +0.11 22 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 +0.08 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.46 +0.09 23 0 239 0
30MAR26 13.50 C 0.28 0.28 0.28 0.28 +0.06 23 10 194 0
30MAR26 14.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 95 0
30MAR26 15.00 C 0.06 0.06 0.06 0.05 +0.01 23 20 20 +20
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.70 +0.10 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.70 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.22 +0.12 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.78 +0.14 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 +0.12 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 +0.11 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.68 +0.09 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.46 +0.08 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 +0.11 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.75 +0.17 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.44 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.20 +0.08 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.95 +0.11 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.70 +0.10 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 +0.14 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 +0.12 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.11 21 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 +0.11 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 +0.11 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 +0.09 22 0 400 0
29JUN26 13.00 C 0.56 0.57 0.56 0.57 +0.08 23 70 105 +59
29JUN26 13.50 C 0.00 0.00 0.00 0.41 +0.07 23 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.05 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.75 +0.17 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 +0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.08 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 +0.10 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.70 +0.09 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 +0.09 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 +0.08 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 +0.10 20 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 +0.11 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 +0.10 22 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.13 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 +0.13 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 +0.10 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 +0.09 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.06 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.20 +0.08 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 +0.10 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 +0.10 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.11 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 +0.10 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.14 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.79 +0.15 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 +0.06 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.02 +0.16 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.14 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 +0.13 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 +0.11 22 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.09 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 +0.07 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
TOTAL CALL 236 8,005 +179
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,543 0
29JAN26 12.00 P 0.09 0.09 0.08 0.06 -0.05 20 32 319 +17
29JAN26 12.50 P 0.25 0.26 0.22 0.21 -0.09 20 169 365 +102
29JAN26 13.00 P 0.57 0.57 0.52 0.50 -0.12 21 38 89 +38
29JAN26 13.50 P 0.00 0.00 0.00 0.92 -0.16 24 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.41 -0.16 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.90 -0.17 36 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.40 -0.17 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.90 -0.17 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.41 -0.24 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.90 -0.17 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.40 -0.17 65 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.91 -0.16 73 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 110 0
26FEB26 11.50 P 0.06 0.06 0.06 0.06 -0.02 21 15 1,612 0
26FEB26 12.00 P 0.17 0.17 0.15 0.15 -0.04 21 16 490 -15
26FEB26 12.50 P 0.32 0.33 0.32 0.33 -0.06 21 11 33 +11
26FEB26 13.00 P 0.00 0.00 0.00 0.61 -0.09 21 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 0.98 -0.14 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.43 -0.16 25 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.91 -0.16 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.40 -0.17 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.91 -0.16 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.41 -0.24 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.90 -0.17 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.40 -0.18 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.91 -0.16 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30MAR26 9.25 P 0.03 0.03 0.03 0.01 0.00 30 1 70 -1
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 42 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 -0.06 23 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 0.75 -0.07 23 0 100 0
30MAR26 13.50 P 0.00 0.00 0.00 1.09 -0.11 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.50 -0.11 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 -0.13 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.42 -0.16 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 -0.16 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 -0.24 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.99 -0.08 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.40 -0.18 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.91 -0.16 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 10.50 P 0.10 0.10 0.10 0.08 -0.02 23 2 2 +2
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29APR26 11.50 P 0.32 0.32 0.32 0.30 -0.04 23 4 4 +4
29APR26 12.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 24 0
29APR26 12.50 P 0.79 0.80 0.74 0.76 -0.06 23 139 115 +96
29APR26 13.00 P 0.00 0.00 0.00 1.07 -0.09 23 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.45 -0.08 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.85 -0.10 24 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.31 -0.09 25 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.76 -0.11 25 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.23 -0.11 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.72 -0.11 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.21 -0.11 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.70 -0.12 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.02 23 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 120 0
29JUN26 12.50 P 0.89 0.91 0.89 0.90 -0.03 24 139 275 +139
29JUN26 13.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 -0.05 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.96 -0.07 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 -0.09 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 -0.11 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 -0.14 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.72 -0.15 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.21 -0.14 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.14 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.18 -0.15 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 3 0
29SEP26 11.00 P 0.45 0.45 0.45 0.42 -0.03 24 2 20 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 -0.06 24 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.07 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 -0.09 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.19 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 -0.12 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 -0.11 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.41 -0.09 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.08 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.07 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 -0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 -0.07 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 -0.10 24 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 -0.12 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.11 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 -0.15 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.57 -0.15 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.99 -0.10 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.44 -0.08 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 -0.05 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.08 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 -0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.27 -0.09 28 0 0 0
TOTAL PUT 568 14,744 +395
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$ 4.70
29JAN26 2.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.80 +0.02 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.70 +0.02 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.60 +0.02 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.51 +0.03 15 0 102 0
29JAN26 4.30 C 0.00 0.00 0.00 0.41 +0.02 0 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.32 +0.01 18 0 791 0
29JAN26 4.50 C 0.22 0.24 0.22 0.24 +0.01 20 11 1,500 +11
29JAN26 4.60 C 0.00 0.00 0.00 0.18 +0.01 23 0 1,606 0
29JAN26 4.70 C 0.12 0.14 0.11 0.12 -0.01 22 147 3,193 -25
29JAN26 4.80 C 0.08 0.09 0.08 0.08 0.00 23 84 3,918 +84
29JAN26 4.90 C 0.05 0.05 0.05 0.06 0.00 25 43 6,128 0
29JAN26 5.00 C 0.04 0.04 0.04 0.03 -0.01 23 35 1,591 +35
29JAN26 5.25 C 0.02 0.02 0.02 0.01 0.00 26 90 358 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 42 0 0 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 73 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.71 +0.02 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.62 +0.02 14 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.52 +0.01 0 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.44 +0.01 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.36 +0.02 20 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.29 +0.02 21 0 1,109 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 0.00 21 0 779 0
26FEB26 4.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 230 0
26FEB26 4.80 C 0.13 0.13 0.12 0.13 +0.01 22 1,000 1,307 +606
26FEB26 4.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 365 0
26FEB26 5.00 C 0.07 0.07 0.07 0.07 +0.01 23 10 1,499 +10
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 23 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 51 0 0 0
26FEB26 7.25 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 2.11 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.51 +0.01 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.43 +0.04 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.31 +0.02 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.21 +0.01 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 +0.01 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 +0.01 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.76 +0.04 27 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 +0.01 18 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.55 +0.01 18 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 +0.01 20 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 0.00 19 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 2,035 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 0.00 21 0 1,561 0
30MAR26 4.70 C 0.21 0.21 0.21 0.21 0.00 21 15 3,960 0
30MAR26 4.80 C 0.20 0.20 0.16 0.18 +0.01 22 30 2,393 -30
30MAR26 4.90 C 0.00 0.00 0.00 0.14 0.00 22 0 4,239 0
30MAR26 5.00 C 0.11 0.11 0.11 0.11 +0.01 23 15 773 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 22 0 743 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 781 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 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 1.22 +0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 +0.02 13 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29APR26 4.80 C 0.20 0.20 0.20 0.21 +0.01 22 2 9 +2
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.01 22 0 9 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.05 +0.02 10 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 +0.02 21 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.76 0.00 15 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 0.00 18 0 540 0
29JUN26 4.20 C 0.61 0.61 0.61 0.62 +0.02 22 3 33 -3
29JUN26 4.30 C 0.00 0.00 0.00 0.54 +0.02 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 +0.03 21 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 +0.02 22 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 +0.02 22 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.01 21 0 110 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.01 21 0 314 0
29JUN26 4.90 C 0.20 0.20 0.20 0.20 +0.01 21 30 387 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 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 1.92 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 +0.01 11 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 +0.02 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.01 19 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP26 4.30 C 0.55 0.55 0.55 0.56 +0.01 21 3 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 +0.01 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 +0.01 21 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 +0.01 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 +0.01 22 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.01 22 0 2,608 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 0.00 22 0 349 0
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 22 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 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 +0.01 12 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 +0.01 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.02 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.03 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 54 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 +0.02 21 0 49 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.01 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.01 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 +0.01 21 0 8 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 22 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 5.75 C 0.10 0.10 0.10 0.10 0.00 21 3 8 +3
30DEC26 6.00 C 0.08 0.08 0.08 0.07 0.00 21 3 93 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 1,524 68,266 +726
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 820 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 540 0
29JAN26 4.40 P 0.02 0.02 0.02 0.02 -0.01 23 46 862 +46
29JAN26 4.50 P 0.05 0.05 0.04 0.04 -0.01 23 65 638 +15
29JAN26 4.60 P 0.07 0.08 0.07 0.08 -0.01 25 39 608 +31
29JAN26 4.70 P 0.11 0.14 0.11 0.12 -0.01 24 219 1,917 0
29JAN26 4.80 P 0.19 0.19 0.19 0.18 -0.03 25 100 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 -0.02 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 -0.02 61 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.57 -0.02 68 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.82 -0.02 76 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.07 -0.02 82 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.32 -0.02 89 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 -0.02 95 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 179 0
26FEB26 4.20 P 0.02 0.02 0.02 0.02 0.00 23 5 2,189 -5
26FEB26 4.30 P 0.03 0.03 0.03 0.03 0.00 22 25 546 +21
26FEB26 4.40 P 0.05 0.05 0.05 0.05 0.00 23 8 434 -8
26FEB26 4.50 P 0.08 0.08 0.08 0.08 0.00 23 3 108 -3
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.02 22 0 105 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 -0.01 23 0 104 0
26FEB26 4.80 P 0.23 0.23 0.23 0.22 -0.01 24 100 131 +100
26FEB26 4.90 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 -0.02 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 -0.02 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.82 -0.02 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.07 -0.02 60 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.32 -0.02 65 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 -0.02 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 31 5 1,016 -5
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 -0.01 21 0 5,955 0
30MAR26 4.10 P 0.03 0.03 0.03 0.02 -0.01 22 5 4,142 0
30MAR26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 15 770 0
30MAR26 4.30 P 0.06 0.06 0.06 0.06 0.00 23 2 3,167 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 23 0 3,391 0
30MAR26 4.50 P 0.11 0.12 0.11 0.11 -0.01 22 10 361 -6
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 23 0 1,195 0
30MAR26 4.70 P 0.20 0.20 0.20 0.19 -0.02 22 3 96 +3
30MAR26 4.80 P 0.24 0.24 0.24 0.25 -0.02 23 10 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 -0.02 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 -0.02 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.07 -0.02 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.32 -0.02 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.02 58 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 4.00 P 0.02 0.02 0.02 0.02 -0.01 21 20 20 +20
29APR26 4.10 P 0.04 0.04 0.04 0.04 0.00 23 30 30 +30
29APR26 4.20 P 0.05 0.05 0.05 0.05 0.00 22 10 70 +10
29APR26 4.30 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29APR26 4.40 P 0.10 0.10 0.10 0.10 -0.01 22 8 28 +8
29APR26 4.50 P 0.13 0.13 0.13 0.13 -0.01 22 10 10 +10
29APR26 4.60 P 0.17 0.17 0.17 0.18 0.00 23 27 27 +27
29APR26 4.70 P 0.00 0.00 0.00 0.22 -0.01 22 0 30 0
29APR26 4.80 P 0.27 0.27 0.27 0.28 -0.01 23 30 30 +30
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.02 23 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 -0.02 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.82 -0.02 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.32 -0.02 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.57 -0.02 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 1,012 0
29JUN26 4.20 P 0.11 0.11 0.11 0.10 -0.01 20 5 918 0
29JUN26 4.30 P 0.14 0.14 0.14 0.14 0.00 21 30 1,299 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 20 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 1,192 0
29JUN26 4.60 P 0.26 0.26 0.26 0.26 -0.02 20 6 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.02 20 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.02 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.02 19 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.01 13 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 -0.03 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 2.09 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 -0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 -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 27 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 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 23 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 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 431 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 23 0 908 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 23 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 258 0
29SEP26 4.20 P 0.17 0.17 0.17 0.18 -0.01 23 5 222 +5
29SEP26 4.30 P 0.00 0.00 0.00 0.22 0.00 23 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -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 0.36 -0.01 23 0 90 0
29SEP26 4.70 P 0.42 0.42 0.42 0.41 -0.02 23 4 48 +4
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.01 24 0 32 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.01 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.02 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.02 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.02 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.03 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.01 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.01 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.01 38 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5,062 0
30DEC26 3.60 P 0.05 0.05 0.05 0.06 +0.01 23 5 85 +5
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 0.00 22 0 144 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.01 23 0 102 0
30DEC26 4.00 P 0.13 0.13 0.13 0.13 -0.02 21 63 126 +63
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.01 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 0.25 0.25 0.25 0.24 -0.01 22 15 17 +15
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.01 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.01 23 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.02 22 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.03 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.01 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.01 37 0 0 0
TOTAL PUT 928 81,066 +446
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$ 36.20
29JAN26 21.00 C 0.00 0.00 0.00 15.25 +1.00 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.20 +0.94 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.25 +0.70 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.21 +0.73 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.26 +1.00 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.22 +0.95 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.26 +0.99 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.27 +0.77 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.25 +0.76 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.26 +0.89 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.31 +0.95 31 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.38 +0.93 32 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.69 +1.00 40 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.73 +0.62 33 0 133 0
29JAN26 35.00 C 0.00 0.00 0.00 2.07 +0.51 34 0 116 0
29JAN26 36.00 C 0.00 0.00 0.00 1.54 +0.46 35 0 97 0
29JAN26 37.00 C 0.78 1.08 0.78 1.08 +0.34 35 29 211 +29
29JAN26 38.00 C 0.64 0.64 0.64 0.74 +0.26 35 10 129 +10
29JAN26 39.00 C 0.35 0.53 0.35 0.51 +0.21 36 7 124 +2
29JAN26 40.00 C 0.34 0.37 0.34 0.33 +0.15 36 8 86 +6
29JAN26 41.00 C 0.00 0.00 0.00 0.20 +0.09 36 0 53 0
29JAN26 42.00 C 0.17 0.17 0.17 0.12 +0.06 36 1 46 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 3 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 14.26 +0.94 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.55 +1.00 77 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.25 +0.61 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.26 +0.79 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.28 +0.65 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.36 +0.87 37 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.46 +0.82 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.43 +0.94 35 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.44 +0.76 31 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.56 +0.67 32 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.71 +0.74 32 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.94 +0.68 33 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.39 +0.72 36 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.65 +0.55 34 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 2.14 +0.48 34 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 1.72 +0.43 35 0 41 0
26FEB26 38.00 C 1.13 1.13 1.13 1.35 +0.38 35 2 74 -2
26FEB26 39.00 C 0.86 1.03 0.86 1.05 +0.33 36 51 75 +50
26FEB26 40.00 C 0.00 0.00 0.00 0.79 +0.26 36 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 0.58 +0.20 35 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.43 +0.16 36 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.31 +0.12 36 0 60 0
26FEB26 44.00 C 0.00 0.00 0.00 0.22 +0.09 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.72 +1.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.32 +0.73 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.86 +0.84 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.33 +1.11 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.83 +0.68 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.27 +0.60 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.00 +0.90 79 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.52 +1.17 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.79 +0.73 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.45 +0.76 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.36 +0.79 37 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.37 +0.85 37 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.55 +0.99 58 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.47 +0.83 46 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.49 +0.74 44 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.43 +0.69 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.51 +1.02 36 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.55 +0.73 34 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.61 +1.04 33 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.76 +0.98 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.91 +0.58 33 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.17 +0.57 34 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.43 +0.59 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.04 +0.79 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.24 +0.53 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.79 +0.51 36 0 204 0
30MAR26 37.00 C 1.95 1.95 1.95 2.31 +0.42 36 1 193 -1
30MAR26 38.00 C 0.00 0.00 0.00 1.90 +0.36 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.63 +0.38 37 0 127 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 +0.34 37 0 197 0
30MAR26 41.00 C 1.08 1.08 1.08 1.10 +0.31 37 3 47 0
30MAR26 42.00 C 0.00 0.00 0.00 0.89 +0.26 37 0 41 0
30MAR26 43.00 C 0.00 0.00 0.00 0.71 +0.22 37 0 27 0
30MAR26 44.00 C 0.00 0.00 0.00 0.56 +0.18 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 0.44 +0.15 37 0 14 0
30MAR26 46.00 C 0.46 0.46 0.46 0.35 +0.12 37 1 1 +1
29APR26 26.00 C 0.00 0.00 0.00 10.58 - 35 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 9.51 +0.90 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.55 +0.73 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.70 +0.84 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.99 +0.89 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.19 +0.74 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.55 +0.81 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.82 +0.56 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.22 +0.56 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.67 +0.51 35 100 100 +94
29APR26 36.00 C 0.00 0.00 0.00 3.21 +0.45 36 100 115 +100
29APR26 37.00 C 0.00 0.00 0.00 2.77 +0.43 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.39 +0.38 36 0 15 0
29APR26 39.00 C 1.87 1.87 1.87 2.06 +0.36 36 15 15 +15
29APR26 40.00 C 0.00 0.00 0.00 1.78 +0.35 37 0 0 0
29APR26 41.00 C 1.52 1.53 1.52 1.46 +0.27 36 30 15 +15
29APR26 42.00 C 0.00 0.00 0.00 1.26 +0.27 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.05 +0.24 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.87 +0.22 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.72 +0.19 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.84 +0.69 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.29 +0.62 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 18.00 +0.90 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.52 +0.99 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.84 +0.69 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.45 +0.76 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.36 +0.79 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.37 +0.85 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.55 +0.97 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.65 +0.91 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.57 +0.82 27 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.74 +0.97 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.88 +0.87 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.99 +0.67 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.22 +0.67 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.29 +0.46 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.69 +0.53 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.04 +0.85 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.29 +0.39 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.73 +0.40 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.19 +0.45 35 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.78 +0.47 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.35 +0.43 37 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.97 +0.41 37 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.63 +0.39 37 0 545 0
29JUN26 40.00 C 2.11 2.30 2.11 2.32 +0.39 37 25 55 +15
29JUN26 41.00 C 0.00 0.00 0.00 2.04 +0.36 38 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 +0.34 37 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 +0.29 37 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 1.34 +0.28 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 +0.24 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 +0.21 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.39 +0.69 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.53 +1.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.55 +0.93 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.67 +0.93 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.71 +0.90 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.84 +0.89 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.99 +0.83 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.25 +0.83 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.52 +0.57 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.77 +0.72 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.12 +0.68 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 +0.45 35 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.87 +0.54 36 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.38 +0.54 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.93 +0.59 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.40 +0.47 36 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 +0.45 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.62 +0.41 36 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.29 +0.40 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.98 +0.38 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 +0.38 37 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.45 +0.36 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 +0.35 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 +0.34 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.78 +0.29 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.60 +1.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.69 +0.91 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 +0.83 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.88 +0.81 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.14 +0.85 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.35 +0.85 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.53 +0.60 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.91 +0.73 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.21 +0.65 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 +0.74 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.13 +0.69 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.53 +0.58 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.10 +0.65 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.53 +0.49 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.15 +0.51 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.76 +0.48 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.40 +0.47 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.05 +0.43 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.74 +0.41 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.45 +0.38 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.19 +0.38 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.98 +0.40 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.72 +0.42 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.44 +0.34 37 0 0 0
TOTAL CALL 383 18,690 +334
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29JAN26 28.00 P 0.04 0.04 0.04 0.01 0.00 40 2 69 -2
29JAN26 29.00 P 0.05 0.05 0.05 0.02 -0.01 38 30 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 59 0
29JAN26 31.00 P 0.10 0.10 0.10 0.08 -0.07 36 2 523 0
29JAN26 32.00 P 0.16 0.16 0.16 0.16 -0.11 36 3 305 0
29JAN26 33.00 P 0.38 0.39 0.31 0.29 -0.19 35 23 291 +5
29JAN26 34.00 P 0.64 0.64 0.51 0.52 -0.26 35 17 504 -3
29JAN26 35.00 P 1.04 1.04 1.04 0.87 -0.34 36 10 634 0
29JAN26 36.00 P 1.30 1.30 1.30 1.30 -0.46 36 10 168 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.86 -0.57 37 0 105 0
29JAN26 38.00 P 0.00 0.00 0.00 2.55 -0.73 38 0 30 0
29JAN26 39.00 P 0.00 0.00 0.00 3.32 -0.82 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.04 -0.87 35 0 20 0
29JAN26 41.00 P 0.00 0.00 0.00 5.04 -0.81 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.97 -0.84 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.93 -1.07 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.90 -0.90 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.91 -0.98 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 52 0
26FEB26 29.00 P 0.13 0.13 0.13 0.10 -0.04 36 3 49 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.17 -0.08 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.29 -0.11 35 0 101 0
26FEB26 32.00 P 0.51 0.51 0.46 0.46 -0.15 35 51 125 +42
26FEB26 33.00 P 0.63 0.71 0.63 0.68 -0.23 35 93 107 0
26FEB26 34.00 P 0.00 0.00 0.00 0.97 -0.31 35 0 19 0
26FEB26 35.00 P 0.00 0.00 0.00 1.37 -0.35 35 0 45 0
26FEB26 36.00 P 0.00 0.00 0.00 1.85 -0.38 36 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 2.41 -0.47 36 0 46 0
26FEB26 38.00 P 0.00 0.00 0.00 3.06 -0.63 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.77 -0.64 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.53 -0.66 38 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 5.38 -0.49 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.23 -0.70 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.14 -0.86 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.04 -0.79 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.99 -0.97 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 -0.08 37 0 159 0
30MAR26 30.00 P 0.44 0.44 0.44 0.43 -0.11 37 15 2,657 +15
30MAR26 31.00 P 0.00 0.00 0.00 0.60 -0.17 36 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.82 -0.20 36 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 1.12 -0.27 36 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 1.50 -0.30 37 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 1.88 -0.37 36 0 62 0
30MAR26 36.00 P 0.00 0.00 0.00 2.37 -0.43 36 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 2.95 -0.46 37 0 60 0
30MAR26 38.00 P 0.00 0.00 0.00 3.55 -0.38 37 0 59 0
30MAR26 39.00 P 0.00 0.00 0.00 4.28 -0.50 38 0 25 0
30MAR26 40.00 P 0.00 0.00 0.00 5.01 -0.69 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.80 -0.73 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.35 -0.61 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.47 -0.59 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.30 -0.94 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.20 -0.78 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.15 -0.70 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 - 37 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.32 -0.09 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 -0.11 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.62 -0.16 36 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.83 -0.20 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 1.08 -0.26 36 0 0 0
29APR26 33.00 P 1.52 1.52 1.52 1.40 -0.29 36 15 15 +15
29APR26 34.00 P 0.00 0.00 0.00 1.77 -0.36 36 0 0 0
29APR26 35.00 P 2.44 2.44 2.44 2.26 -0.36 36 115 100 +100
29APR26 36.00 P 2.71 2.82 2.71 2.76 -0.41 37 122 122 +122
29APR26 37.00 P 0.00 0.00 0.00 3.33 -0.44 37 0 36 0
29APR26 38.00 P 0.00 0.00 0.00 3.94 -0.49 37 0 28 0
29APR26 39.00 P 0.00 0.00 0.00 4.59 -0.58 37 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.36 -0.57 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.86 -0.97 35 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.83 -0.78 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.70 -0.83 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.53 -0.83 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.44 -0.81 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.08 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 -0.09 37 0 15 0
29JUN26 27.00 P 0.63 0.63 0.63 0.61 -0.13 37 2 12 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.82 -0.13 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 -0.14 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.32 -0.19 37 0 1,750 0
29JUN26 31.00 P 0.00 0.00 0.00 1.61 -0.25 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.98 -0.28 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.39 -0.33 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.85 -0.37 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 3.36 -0.40 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 3.91 -0.42 37 0 23 0
29JUN26 37.00 P 4.74 4.74 4.74 4.52 -0.45 37 15 21 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.16 -0.48 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 5.83 -0.65 37 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 6.51 -0.56 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.19 -0.46 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.98 -0.59 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.80 -0.54 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.81 -0.36 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.35 -0.75 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.37 -0.62 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.06 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 -0.09 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.82 -0.09 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.00 -0.16 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.15 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.19 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 -0.23 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.21 -0.25 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.61 -0.29 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.05 -0.32 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.53 -0.36 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.06 -0.38 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.62 -0.40 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.22 -0.42 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 5.85 -0.45 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.52 -0.47 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.20 -0.55 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.80 -0.63 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.49 -0.56 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.60 -0.38 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.18 -0.57 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.05 -0.57 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.06 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.08 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.11 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.09 37 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 -0.13 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 -0.15 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.73 -0.16 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 -0.20 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.38 -0.24 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.26 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.20 -0.28 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.66 -0.32 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 -0.34 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.69 -0.36 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.24 -0.40 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.84 -0.43 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.46 -0.45 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.12 -0.47 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.80 -0.45 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.51 -0.47 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.24 -0.49 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.99 -0.51 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.70 -0.50 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.43 -0.59 37 0 0 0
TOTAL PUT 528 22,433 +315
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$ 5.39
29JAN26 4.20 C 0.00 0.00 0.00 1.21 - 52 0 0 -
29JAN26 4.30 C 0.00 0.00 0.00 1.11 +0.01 47 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.81 +0.01 35 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.20 +0.01 18 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 87 0
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 32 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 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.22 - 36 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.12 +0.01 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 39 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 46 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 1.72 +0.02 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.52 +0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 +0.02 20 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 0.08 -0.01 18 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 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 4.20 C 0.00 0.00 0.00 1.24 - 24 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.85 +0.02 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 +0.02 19 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 +0.01 16 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.02 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 +0.02 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 +0.01 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 +0.03 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 18 0 60 0
29JUN26 6.00 C 0.11 0.11 0.11 0.11 0.00 19 2 94 +2
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.01 19 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 18 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 26 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 1.27 +0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 0.00 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 0.07 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 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 19 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 4.20 C 0.00 0.00 0.00 1.27 - 20 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.17 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 2 38,105 +2
29JAN26 4.20 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.37 -0.02 19 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 - 36 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 28 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 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.01 17 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 -0.02 17 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 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 1.11 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 284 0
30MAR26 4.90 P 0.03 0.03 0.03 0.04 0.00 20 20 620 +20
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 -0.01 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 -0.01 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 26 0
29JUN26 5.25 P 0.19 0.19 0.19 0.19 -0.01 19 100 158 +100
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.01 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 -0.02 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.02 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 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 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 0.12 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29SEP26 5.00 P 0.22 0.22 0.22 0.23 -0.01 17 30 170 +30
29SEP26 5.25 P 0.34 0.34 0.34 0.36 -0.01 17 50 140 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.51 -0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.02 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.01 9 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 - 17 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 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 0.12 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.01 16 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.02 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 -0.02 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
TOTAL PUT 200 9,066 +200
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$ 3.87
29JAN26 2.80 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 +0.04 40 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.13 +0.01 20 0 640 0
29JAN26 3.90 C 0.07 0.07 0.07 0.08 +0.01 21 20 37 +4
29JAN26 4.00 C 0.04 0.04 0.04 0.05 +0.01 23 4 234 +4
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 90 0
29JAN26 4.30 C 0.01 0.01 0.01 0.01 0.00 26 16 56 +16
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 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 53 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 68 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 +0.03 22 0 160 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 +0.03 22 0 801 0
26FEB26 4.00 C 0.09 0.09 0.09 0.09 +0.02 22 15 85 +15
26FEB26 4.10 C 0.06 0.06 0.06 0.07 +0.02 24 6 16 +6
26FEB26 4.20 C 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 +0.06 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 +0.05 36 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 +0.05 30 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 +0.06 37 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 +0.05 26 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.04 19 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 +0.04 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.35 +0.03 21 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.29 +0.03 23 0 120 0
30MAR26 3.80 C 0.22 0.22 0.22 0.23 +0.03 23 80 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.18 +0.02 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 +0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 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 33 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 +0.05 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 +0.04 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.04 22 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 +0.03 16 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 +0.04 18 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 +0.03 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 +0.03 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29JUN26 3.80 C 0.30 0.30 0.30 0.32 +0.02 23 30 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.02 21 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 +0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 22 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 537 0
29JUN26 4.60 C 0.08 0.08 0.08 0.06 0.00 23 4 7 +4
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 +0.04 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 +0.04 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.03 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 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 1.13 +0.04 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.84 +0.04 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.76 +0.03 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
30DEC26 4.00 C 0.26 0.26 0.26 0.31 +0.02 23 12 12 +12
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 187 15,472 +61
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 50 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 22 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.06 -0.03 22 0 426 0
29JAN26 3.90 P 0.11 0.11 0.11 0.11 -0.03 23 1 168 -1
29JAN26 4.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 275 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 -0.04 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.35 -0.04 29 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.44 -0.04 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 -0.05 34 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.05 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 -0.05 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 -0.05 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.05 67 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 -0.05 75 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 0.00 22 0 57 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 -0.02 21 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 -0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 -0.02 23 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 -0.03 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.19 -0.02 24 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 197 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.03 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 -0.05 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 -0.05 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.86 -0.04 31 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 20 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.02 21 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 -0.02 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.02 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.03 23 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 -0.03 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 -0.03 23 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 -0.03 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 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 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.01 26 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.01 26 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.02 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 -0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 -0.04 28 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 -0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 3.30 P 0.11 0.11 0.11 0.13 0.00 24 20 25 +20
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 25 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.01 25 0 10 0
30DEC26 3.70 P 0.30 0.30 0.30 0.30 0.00 25 5 53 +5
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.01 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.01 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
TOTAL PUT 26 13,854 +24
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$ 27.72
29JAN26 19.00 C 0.00 0.00 0.00 8.76 +0.52 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.27 +0.53 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.77 +0.51 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.77 +0.52 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.77 +0.51 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.73 +0.46 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.80 +0.50 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.82 +0.44 24 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.94 +0.37 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.25 +0.31 26 0 404 0
29JAN26 28.00 C 0.65 0.70 0.64 0.73 +0.23 27 511 928 +480
29JAN26 29.00 C 0.33 0.38 0.31 0.38 +0.13 27 265 761 +189
29JAN26 30.00 C 0.00 0.00 0.00 0.18 +0.07 27 0 598 0
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.98 +0.70 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.27 +0.48 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.82 +0.53 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.82 +0.51 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.78 +0.45 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.98 +0.61 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.82 +0.36 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.97 +0.34 23 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.26 +0.37 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.61 +0.30 26 0 0 0
26FEB26 28.00 C 1.07 1.07 1.07 1.08 +0.22 26 1 47 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.72 +0.17 27 0 845 0
26FEB26 30.00 C 0.40 0.40 0.40 0.45 +0.13 27 4 963 0
26FEB26 31.00 C 0.00 0.00 0.00 0.27 +0.09 27 0 618 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.40 +0.56 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.84 +0.49 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.52 +0.66 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.98 +0.69 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.29 +0.26 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.01 +0.61 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.07 +0.67 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.98 +0.42 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.04 +0.34 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.28 +0.36 26 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.61 +0.35 27 0 83 0
30MAR26 27.00 C 1.95 1.96 1.95 2.01 +0.29 28 33 427 +33
30MAR26 28.00 C 0.00 0.00 0.00 1.51 +0.24 28 3 440 0
30MAR26 29.00 C 0.00 0.00 0.00 1.12 +0.19 29 0 665 0
30MAR26 30.00 C 0.69 0.69 0.69 0.81 +0.17 29 1 182 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.58 +0.14 29 0 651 0
30MAR26 32.00 C 0.37 0.37 0.37 0.39 +0.10 29 20 201 +2
30MAR26 33.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 62 0
30MAR26 34.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 8.98 +0.46 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.37 +0.34 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.02 +0.54 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.07 +0.59 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.12 +0.54 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.27 +0.54 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.43 +0.52 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.53 +0.34 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.89 +0.34 28 0 0 0
29APR26 27.00 C 2.20 2.20 2.20 2.31 +0.30 28 15 15 +15
29APR26 28.00 C 0.00 0.00 0.00 1.82 +0.26 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.42 +0.21 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.10 +0.20 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.83 +0.17 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.61 +0.13 29 0 0 0
29APR26 33.00 C 0.46 0.46 0.46 0.44 +0.10 29 15 15 +7
29APR26 34.00 C 0.32 0.38 0.32 0.32 +0.08 29 35 35 +35
29APR26 35.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.93 +0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.52 +0.51 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.98 +0.45 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.49 +0.42 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.02 +0.44 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.12 +0.44 29 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.12 +0.36 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.54 +0.55 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.56 +0.34 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.99 +0.44 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.23 +0.32 29 0 14 0
29JUN26 27.00 C 2.64 2.64 2.64 2.68 +0.26 30 15 212 +15
29JUN26 28.00 C 2.21 2.21 2.21 2.22 +0.24 30 5 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 +0.21 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.48 +0.21 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.19 +0.19 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.93 +0.15 31 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 0.73 +0.13 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.43 +0.08 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 8.98 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.49 +0.34 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.02 +0.38 24 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.12 +0.44 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.25 +0.28 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.54 +0.43 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.75 +0.33 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.13 +0.38 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 +0.39 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 +0.27 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 +0.25 30 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 +0.20 30 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 +0.22 31 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.19 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 +0.18 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 +0.17 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 0.92 +0.12 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 +0.12 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 +0.12 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 +0.09 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.09 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 +0.07 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.05 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 +0.29 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.49 +0.29 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.32 +0.52 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 +0.22 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.38 +0.24 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.77 +0.36 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.99 +0.25 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.39 +0.24 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.87 +0.19 29 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.45 +0.23 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.15 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.59 +0.14 30 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 +0.10 30 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.10 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.77 +0.14 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 +0.09 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.33 +0.12 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 +0.12 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 +0.10 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.84 +0.09 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 0 0
TOTAL CALL 923 20,115 +778
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 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 140 0
29JAN26 25.00 P 0.09 0.09 0.09 0.08 -0.04 28 6 256 +6
29JAN26 26.00 P 0.00 0.00 0.00 0.23 -0.09 28 0 588 0
29JAN26 27.00 P 0.56 0.60 0.54 0.52 -0.17 28 534 1,516 +308
29JAN26 28.00 P 1.00 1.00 1.00 1.00 -0.25 29 20 818 +20
29JAN26 29.00 P 1.70 1.70 1.70 1.66 -0.35 29 150 1,090 0
29JAN26 30.00 P 0.00 0.00 0.00 2.47 -0.41 31 0 510 0
29JAN26 31.00 P 3.40 3.40 3.40 3.39 -0.45 34 20 125 +20
29JAN26 32.00 P 0.00 0.00 0.00 4.35 -0.47 37 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 5.36 -0.46 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.36 -0.46 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.38 -0.42 57 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.35 -0.46 59 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.36 -0.46 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.54 -0.28 86 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.52 -0.32 90 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.28 -0.53 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 0.02 0.00 29 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 43 0
26FEB26 25.00 P 0.25 0.25 0.25 0.24 -0.07 27 20 1,092 0
26FEB26 26.00 P 0.00 0.00 0.00 0.46 -0.11 27 0 231 0
26FEB26 27.00 P 0.00 0.00 0.00 0.81 -0.18 27 0 587 0
26FEB26 28.00 P 0.00 0.00 0.00 1.30 -0.25 28 0 2,959 0
26FEB26 29.00 P 0.00 0.00 0.00 1.93 -0.33 28 0 492 0
26FEB26 30.00 P 0.00 0.00 0.00 2.69 -0.36 29 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.54 -0.40 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.43 -0.43 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.45 -0.38 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.36 -0.46 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.38 -0.43 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.35 -0.47 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.36 -0.46 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.58 -0.24 64 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.52 -0.32 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.34 -0.47 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 252 0
30MAR26 25.00 P 0.49 0.50 0.46 0.47 -0.08 29 75 676 +75
30MAR26 26.00 P 0.00 0.00 0.00 0.76 -0.12 29 0 319 0
30MAR26 27.00 P 0.00 0.00 0.00 1.16 -0.17 29 3 1,555 0
30MAR26 28.00 P 0.00 0.00 0.00 1.66 -0.22 29 3 594 +3
30MAR26 29.00 P 0.00 0.00 0.00 2.27 -0.28 30 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.99 -0.31 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 -0.36 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.58 -0.40 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.45 -0.47 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.36 -0.49 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.38 -0.46 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.36 -0.46 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.36 -0.46 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.58 -0.24 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.52 -0.32 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.47 -0.34 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.28 -0.52 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.28 -0.52 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.66 -0.10 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.96 -0.15 29 0 60 0
29APR26 27.00 P 0.00 0.00 0.00 1.38 -0.19 29 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 1.89 -0.21 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.49 -0.27 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.20 -0.29 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.81 -0.46 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.78 -0.31 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.52 -0.48 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.39 -0.67 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.46 -0.38 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.41 -0.44 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.06 30 0 140 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 -0.08 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 -0.07 31 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 -0.15 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.83 -0.12 31 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.32 -0.17 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.90 -0.22 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.56 -0.24 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.32 -0.26 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.01 -0.37 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 -0.28 33 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.67 -0.36 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.55 -0.40 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 -0.34 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.40 -0.32 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.31 -0.32 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.26 -0.30 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.98 -0.57 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.01 -0.44 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.07 -0.34 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.05 -0.35 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.04 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.05 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.13 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 -0.15 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.14 32 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.86 -0.16 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.44 -0.20 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.22 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.79 -0.26 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.52 -0.24 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 -0.28 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.12 -0.29 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.73 -0.46 30 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.27 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 -0.22 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.51 -0.31 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.45 -0.33 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.25 -0.42 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.20 -0.41 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.28 -0.24 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.22 -0.31 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.07 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.07 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.09 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.12 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.11 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.80 -0.11 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 -0.13 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 -0.13 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 3.25 -0.13 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 -0.15 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 -0.17 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.22 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 -0.16 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.61 -0.22 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.41 -0.20 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 -0.29 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 -0.30 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.94 -0.21 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.79 -0.26 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.67 -0.19 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.56 -0.20 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.49 -0.19 35 0 0 0
TOTAL PUT 831 23,516 +432
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$ 17.63
29JAN26 13.00 C 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.16 +0.33 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.66 +0.33 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.14 +0.29 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.65 +0.31 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.17 +0.32 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.66 +0.30 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.19 +0.31 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.76 +0.26 17 0 6 0
29JAN26 17.50 C 0.30 0.40 0.30 0.41 +0.16 16 22 545 +4
29JAN26 18.00 C 0.11 0.19 0.11 0.17 +0.08 15 147 291 +137
29JAN26 18.50 C 0.06 0.07 0.06 0.06 +0.03 16 65 293 +65
29JAN26 19.00 C 0.02 0.02 0.02 0.02 +0.01 16 25 349 -5
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 29 0
29JAN26 20.00 C 0.01 0.01 0.01 0.01 0.00 22 1 138 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 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 4.68 +0.30 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.19 +0.32 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.70 +0.29 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.20 +0.31 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.65 +0.25 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.21 +0.30 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.73 +0.27 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.29 +0.27 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.90 +0.23 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.59 +0.18 17 0 17 0
26FEB26 18.00 C 0.37 0.37 0.37 0.35 +0.12 17 5 75 +5
26FEB26 18.50 C 0.14 0.20 0.14 0.18 +0.06 16 49 80 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.10 +0.04 17 0 69 0
26FEB26 19.50 C 0.05 0.06 0.05 0.05 +0.02 17 30 31 +28
26FEB26 20.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.74 +0.24 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.36 +0.43 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.74 +0.33 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.26 +0.31 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.74 +0.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.31 +0.28 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.81 +0.20 16 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.45 +0.23 19 0 0 0
30MAR26 17.00 C 1.07 1.07 1.07 1.12 +0.21 20 5 360 -5
30MAR26 17.50 C 0.70 0.71 0.70 0.83 +0.18 20 16 148 +16
30MAR26 18.00 C 0.59 0.60 0.59 0.59 +0.14 20 5 246 +5
30MAR26 18.50 C 0.39 0.39 0.39 0.41 +0.10 20 5 136 +5
30MAR26 19.00 C 0.28 0.28 0.28 0.27 +0.07 20 12 162 +12
30MAR26 19.50 C 0.00 0.00 0.00 0.17 +0.05 20 0 87 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.80 +0.30 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.36 +0.37 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.78 +0.31 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.30 +0.24 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.83 +0.28 19 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.37 +0.33 19 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.95 +0.25 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.54 +0.22 18 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.22 +0.21 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.96 +0.18 20 0 0 0
29APR26 18.00 C 0.61 0.61 0.61 0.72 +0.15 20 2 2 +2
29APR26 18.50 C 0.53 0.53 0.53 0.53 +0.11 20 4 4 +4
29APR26 19.00 C 0.00 0.00 0.00 0.37 +0.08 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 1 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 24.00 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 4.81 +0.31 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.36 +0.35 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 +0.34 22 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 +0.26 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.91 +0.28 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.26 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 +0.23 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.69 +0.22 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 +0.18 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 +0.16 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.89 +0.18 21 0 5 0
29JUN26 18.50 C 0.68 0.68 0.68 0.68 +0.15 20 8 9 +8
29JUN26 19.00 C 0.00 0.00 0.00 0.51 +0.12 20 0 27 0
29JUN26 19.50 C 0.39 0.39 0.39 0.38 +0.10 20 1 34 0
29JUN26 20.00 C 0.31 0.33 0.31 0.27 +0.07 20 2 530 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 545 0
29JUN26 22.00 C 0.14 0.14 0.14 0.07 +0.03 21 15 44 -13
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.85 +0.34 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 +0.31 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.86 +0.27 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 +0.31 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.27 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.52 +0.26 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 +0.25 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 +0.23 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 +0.21 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 +0.19 21 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 +0.17 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 +0.14 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.10 21 0 62 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 +0.09 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.09 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 76 0
29SEP26 25.00 C 0.11 0.11 0.10 0.04 +0.01 22 10 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 +0.33 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 +0.31 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.86 +0.26 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.43 +0.25 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 +0.26 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 +0.26 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.29 +0.27 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.19 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.20 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.14 20 0 26 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 +0.13 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.10 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 +0.09 20 0 27 0
30DEC26 19.50 C 0.66 0.66 0.66 0.70 +0.08 20 1 6 +1
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 430 5,656 +269
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 16 0
29JAN26 16.50 P 0.03 0.03 0.03 0.02 -0.04 16 5 68 -2
29JAN26 17.00 P 0.10 0.10 0.08 0.08 -0.09 16 63 359 +63
29JAN26 17.50 P 0.32 0.32 0.20 0.22 -0.17 15 50 246 -16
29JAN26 18.00 P 0.57 0.57 0.46 0.51 -0.26 16 19 170 0
29JAN26 18.50 P 0.00 0.00 0.00 0.90 -0.33 15 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.39 -0.32 20 0 4 0
29JAN26 19.50 P 0.00 0.00 0.00 1.89 -0.32 25 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.40 -0.31 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.40 -0.31 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.40 -0.31 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.39 -0.32 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.39 -0.32 61 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.39 -0.32 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.39 -0.32 74 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.39 -0.31 80 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.39 -0.31 86 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 11 0
26FEB26 16.50 P 0.10 0.10 0.10 0.09 -0.06 17 39 169 +28
26FEB26 17.00 P 0.17 0.18 0.17 0.20 -0.10 17 6 179 -4
26FEB26 17.50 P 0.41 0.41 0.41 0.37 -0.18 17 5 121 0
26FEB26 18.00 P 0.00 0.00 0.00 0.64 -0.24 17 0 95 0
26FEB26 18.50 P 0.00 0.00 0.00 1.00 -0.28 17 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.43 -0.32 18 0 223 0
26FEB26 19.50 P 0.00 0.00 0.00 1.89 -0.33 19 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.40 -0.32 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.40 -0.31 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.50 -0.21 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.41 -0.30 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.39 -0.32 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.40 -0.31 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.39 -0.40 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.39 -0.31 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.39 -0.31 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.06 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.21 -0.09 19 0 61 0
30MAR26 17.00 P 0.45 0.45 0.38 0.37 -0.12 20 3 231 -3
30MAR26 17.50 P 0.00 0.00 0.00 0.56 -0.17 19 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.80 -0.24 19 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 1.14 -0.26 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.56 -0.27 21 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.96 -0.31 21 0 207 0
30MAR26 20.00 P 2.32 2.32 2.32 2.46 -0.27 24 6 6 +1
30MAR26 21.00 P 0.00 0.00 0.00 3.40 -0.40 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.50 -0.21 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.41 -0.30 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.39 -0.43 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.40 -0.42 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.39 -0.48 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.39 -0.32 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.39 -0.45 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.37 -0.46 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.43 -0.39 66 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 15.00 P 0.06 0.06 0.06 0.06 -0.02 20 1 1 +1
29APR26 15.50 P 0.09 0.09 0.09 0.10 -0.04 19 1 1 +1
29APR26 16.00 P 0.17 0.17 0.17 0.17 -0.06 19 15 15 +15
29APR26 16.50 P 0.00 0.00 0.00 0.28 -0.09 19 0 0 0
29APR26 17.00 P 0.43 0.43 0.43 0.44 -0.12 19 2 7 +2
29APR26 17.50 P 0.65 0.65 0.65 0.64 -0.17 19 3 3 +3
29APR26 18.00 P 0.00 0.00 0.00 0.90 -0.23 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.23 -0.23 20 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.63 -0.22 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.03 -0.27 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.46 -0.29 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.40 -0.40 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.50 -0.21 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.41 -0.43 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.39 -0.43 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.06 20 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 -0.07 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 -0.10 20 0 37 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 -0.11 20 0 65 0
29JUN26 17.50 P 1.07 1.08 1.07 1.13 -0.14 19 3 64 +1
29JUN26 18.00 P 0.00 0.00 0.00 1.43 -0.23 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.81 -0.22 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.19 -0.25 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.59 -0.25 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.01 -0.26 20 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.89 -0.28 19 0 25 0
29JUN26 22.00 P 4.81 4.81 4.81 4.82 -0.29 18 120 320 -120
29JUN26 23.00 P 0.00 0.00 0.00 5.74 -0.30 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.73 -0.31 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.70 -0.30 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 -0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.66 -0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.65 -0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.62 -0.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.07 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.11 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 -0.13 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 -0.14 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.16 23 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 -0.17 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.13 -0.19 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 -0.21 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 -0.23 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 -0.24 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.15 -0.27 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.07 -0.29 27 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 6.03 -0.30 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.98 -0.29 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.96 -0.26 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.89 -0.28 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 -0.28 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.83 -0.28 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.07 20 0 0 0
30DEC26 15.00 P 0.48 0.48 0.48 0.47 -0.08 21 5 23 +5
30DEC26 15.50 P 0.00 0.00 0.00 0.64 -0.08 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.11 21 0 46 0
30DEC26 16.50 P 1.01 1.01 1.01 1.04 -0.12 21 1 12 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.28 -0.16 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 -0.18 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.86 -0.22 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.24 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 -0.25 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.26 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 -0.28 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 -0.30 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.09 -0.31 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.04 -0.31 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.98 -0.32 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.96 -0.26 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.91 -0.26 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.86 -0.27 31 0 0 0
TOTAL PUT 347 5,339 -24
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$ 15.34
29JAN26 9.25 C 0.00 0.00 0.00 6.11 +0.23 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.63 +0.24 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.98 +0.34 78 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.44 +0.29 62 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.44 +0.29 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.36 +0.23 0 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.88 +0.18 11 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.49 +0.14 15 0 38 0
29JAN26 15.50 C 0.22 0.24 0.22 0.23 +0.08 17 11 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 +0.04 17 0 120 0
29JAN26 16.50 C 0.04 0.04 0.04 0.03 +0.02 18 4 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 5.92 +0.29 65 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.63 +0.24 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.98 +0.30 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.45 +0.30 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.86 +0.21 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.44 +0.28 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.96 +0.28 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.97 +0.19 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.61 +0.15 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.34 +0.09 16 0 39 0
26FEB26 16.00 C 0.18 0.19 0.18 0.18 +0.07 16 7 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 +0.04 16 0 17 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.59 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.36 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.10 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.86 +0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.36 +0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.12 +0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.92 +0.27 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.63 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 +0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.88 +0.23 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.98 +0.30 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.45 +0.27 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.44 +0.23 14 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.96 +0.25 15 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.46 +0.18 11 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 +0.17 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.73 +0.13 15 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 +0.08 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.29 +0.08 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.05 16 0 92 0
30MAR26 17.00 C 0.11 0.12 0.11 0.08 +0.02 16 6 7 +6
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.92 - 0 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 5.63 +0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.37 +0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.39 +0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.98 +0.29 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.45 +0.25 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.44 +0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.97 +0.20 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.54 +0.17 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.16 +0.15 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.84 +0.13 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.58 +0.10 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.38 +0.06 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 +0.05 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 23.00 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 6.88 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.61 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.39 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.14 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.92 +0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 +0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 +0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.40 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.45 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.51 +0.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.09 +0.19 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.69 +0.17 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 +0.15 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 +0.13 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 +0.08 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 +0.09 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.05 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.05 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.14 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.92 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.10 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.67 +0.19 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.18 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 +0.23 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 +0.20 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.17 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.07 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.06 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.05 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29SEP26 20.00 C 0.13 0.13 0.13 0.07 +0.01 18 1 1 +1
29SEP26 21.00 C 0.09 0.09 0.09 0.04 +0.01 18 1 1 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 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 5.94 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.55 +0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 +0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 +0.21 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 +0.21 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.83 +0.21 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 +0.20 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.19 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 +0.23 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 +0.17 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.14 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.13 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 +0.09 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.07 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.08 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.08 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.06 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.05 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 30 4,366 +8
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 14.50 P 0.03 0.03 0.03 0.04 -0.02 17 2 89 +1
29JAN26 15.00 P 0.00 0.00 0.00 0.13 -0.07 16 0 57 0
29JAN26 15.50 P 0.34 0.36 0.34 0.36 -0.14 17 28 39 +28
29JAN26 16.00 P 0.00 0.00 0.00 0.73 -0.19 18 0 6 0
29JAN26 16.50 P 0.00 0.00 0.00 1.20 -0.21 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.69 -0.19 28 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.17 -0.21 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.68 -0.20 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.17 -0.21 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.67 -0.21 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.16 -0.22 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.67 -0.21 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.67 -0.21 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.67 -0.21 67 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.67 -0.21 74 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 5 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.04 15 0 21 0
26FEB26 15.00 P 0.00 0.00 0.00 0.22 -0.07 16 0 90 0
26FEB26 15.50 P 0.00 0.00 0.00 0.46 -0.11 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.80 -0.16 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.22 -0.20 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.71 -0.19 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.19 -0.20 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.69 -0.19 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.18 -0.20 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.68 -0.32 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.17 -0.21 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.67 -0.34 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.67 -0.21 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.68 -0.20 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.67 -0.21 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 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 50 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 267 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 -0.08 16 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.55 -0.12 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 -0.15 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.27 -0.18 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.72 -0.20 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.21 -0.19 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.70 -0.19 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.19 -0.19 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 -0.32 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.18 -0.20 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.68 -0.33 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.67 -0.21 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.68 -0.20 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.68 -0.20 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 -0.01 18 10 10 +10
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.05 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.39 -0.08 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.63 -0.12 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.94 -0.16 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.32 -0.18 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.75 -0.20 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.23 -0.20 22 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.72 -0.17 24 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.19 -0.19 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.68 -0.32 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.18 -0.20 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.68 -0.33 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.67 -0.21 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.68 -0.20 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.68 -0.20 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 -0.07 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.05 -0.14 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 -0.16 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.81 -0.18 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.26 -0.20 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.73 -0.21 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 -0.20 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 -0.32 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.18 -0.20 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.68 -0.33 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.67 -0.21 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.68 -0.20 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.68 -0.20 38 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.03 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 -0.05 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.90 -0.08 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.19 -0.13 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.15 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.17 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 -0.19 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 -0.17 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 -0.13 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 -0.25 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 -0.15 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.74 -0.27 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 -0.18 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 -0.18 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.70 -0.18 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.06 0.06 0.06 0.04 0.00 19 2 2 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 -0.05 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.09 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.84 -0.09 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.18 -0.12 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 -0.13 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 -0.15 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 -0.17 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 -0.18 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 -0.21 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 -0.21 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 -0.09 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.73 -0.15 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.73 -0.15 32 0 0 0
TOTAL PUT 42 1,625 +41
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$ 39.66
29JAN26 28.00 C 0.00 0.00 0.00 11.75 +0.93 58 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.73 +0.93 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.02 +1.21 76 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.99 +1.18 67 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.97 +1.15 59 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.94 +1.11 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.74 +0.87 18 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.90 +1.03 35 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.74 +0.80 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.83 +0.71 19 0 53 0
29JAN26 38.00 C 1.68 1.80 1.68 2.03 +0.59 21 16 195 0
29JAN26 39.00 C 0.98 1.27 0.98 1.37 +0.47 22 81 196 +26
29JAN26 40.00 C 0.66 0.80 0.59 0.86 +0.34 22 453 793 +407
29JAN26 41.00 C 0.30 0.48 0.30 0.49 +0.19 22 90 357 +20
29JAN26 42.00 C 0.20 0.29 0.20 0.28 +0.13 23 26 489 +20
29JAN26 43.00 C 0.00 0.00 0.00 0.14 +0.07 23 0 246 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.11 +1.21 60 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.10 +1.20 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.99 +1.09 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.05 +1.12 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.94 +0.99 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.91 +0.91 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.08 +1.01 28 0 322 0
26FEB26 36.00 C 0.00 0.00 0.00 4.16 +0.92 26 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.13 +0.64 20 0 1 0
26FEB26 38.00 C 2.23 2.23 2.23 2.40 +0.54 21 15 76 +15
26FEB26 39.00 C 1.71 1.71 1.71 1.79 +0.45 21 2 52 0
26FEB26 40.00 C 1.23 1.23 1.23 1.28 +0.33 22 20 85 +10
26FEB26 41.00 C 0.00 0.00 0.00 0.91 +0.25 22 0 333 0
26FEB26 42.00 C 0.61 0.64 0.61 0.62 +0.20 22 4 225 +3
26FEB26 43.00 C 0.44 0.44 0.44 0.40 +0.14 22 4 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.25 +0.10 22 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 +0.04 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.69 +0.82 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.11 +1.13 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.95 +1.06 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.12 +1.20 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.10 +1.19 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.06 +1.14 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.85 +0.75 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.09 +1.15 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.77 +0.83 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.13 +1.17 45 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.10 +1.10 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.18 +0.86 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.19 +1.06 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.94 +0.81 19 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.26 +0.79 29 0 33 0
30MAR26 35.00 C 4.95 4.95 4.95 5.38 +0.96 28 2 147 -1
30MAR26 36.00 C 3.96 3.96 3.91 4.54 +0.91 27 16 55 +12
30MAR26 37.00 C 0.00 0.00 0.00 3.58 +0.65 23 0 157 0
30MAR26 38.00 C 2.57 2.57 2.57 2.89 +0.55 23 12 45 +6
30MAR26 39.00 C 0.00 0.00 0.00 2.32 +0.48 23 0 242 0
30MAR26 40.00 C 0.00 0.00 0.00 1.82 +0.39 23 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.42 +0.32 24 0 155 0
30MAR26 42.00 C 0.92 0.92 0.92 1.10 +0.30 24 4 341 +4
30MAR26 43.00 C 0.00 0.00 0.00 0.84 +0.24 24 0 36 0
30MAR26 44.00 C 0.58 0.58 0.58 0.61 +0.18 24 20 95 +20
30MAR26 45.00 C 0.50 0.50 0.50 0.44 +0.14 24 2 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.31 +0.11 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.22 +0.08 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.06 24 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.10 +0.97 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.18 +0.86 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.19 +0.90 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.40 +1.03 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.51 +1.02 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.66 +0.96 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.59 +0.63 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.12 +0.82 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.26 +0.54 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.70 +0.48 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.22 +0.42 24 0 0 0
29APR26 41.00 C 1.78 1.78 1.78 1.78 +0.33 24 15 15 +15
29APR26 42.00 C 0.00 0.00 0.00 1.47 +0.31 25 0 0 0
29APR26 43.00 C 1.10 1.10 1.10 1.19 +0.30 25 1 1 +1
29APR26 44.00 C 0.00 0.00 0.00 0.93 +0.25 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.71 +0.20 25 0 0 0
29APR26 46.00 C 0.58 0.60 0.58 0.54 +0.16 25 19 19 +19
29APR26 47.00 C 0.37 0.45 0.37 0.41 +0.13 25 15 15 +15
29APR26 48.00 C 0.00 0.00 0.00 0.31 +0.11 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.11 +0.78 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.23 +0.88 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.12 +1.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.10 +0.69 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.27 +0.96 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.10 +0.95 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.33 +1.13 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.85 +0.58 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.37 +1.02 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.19 +0.85 24 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.24 +0.86 23 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.57 +1.00 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.54 +0.60 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.67 +0.55 24 0 71 0
29JUN26 35.00 C 5.48 5.48 5.48 5.87 +0.68 24 15 72 +15
29JUN26 36.00 C 0.00 0.00 0.00 5.30 +0.66 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.41 +0.42 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.80 +0.58 24 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.24 +0.46 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.76 +0.41 24 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.34 +0.37 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.97 +0.33 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.66 +0.32 25 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.36 +0.27 25 3,260 3,281 +3,260
29JUN26 45.00 C 0.00 0.00 0.00 1.11 +0.23 25 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 0.89 +0.19 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 +0.17 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 +0.15 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.36 +0.09 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 14.10 +0.91 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.33 +0.95 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.12 +0.80 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.37 +0.93 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.26 +0.83 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.57 +0.95 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.72 +0.93 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.80 +0.81 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.88 +0.76 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.17 +0.44 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.44 +0.63 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.79 +0.53 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.25 +0.57 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.75 +0.45 25 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 +0.41 25 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.90 +0.37 25 0 105 0
29SEP26 42.00 C 2.25 2.45 2.25 2.53 +0.32 26 4 171 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.22 +0.32 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 +0.30 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 +0.29 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 +0.23 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.25 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.18 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 +0.17 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 +0.14 25 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.37 +0.81 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.31 +0.65 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.57 +0.74 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.72 +0.74 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.85 +0.55 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.17 +0.62 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 +0.57 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.92 +0.55 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.36 +0.51 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.99 +0.63 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 +0.43 25 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.93 +0.42 25 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.52 +0.37 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 +0.36 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.81 +0.30 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 +0.30 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 +0.26 26 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 1.99 +0.23 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 +0.18 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.19 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.43 +0.19 26 0 0 0
30DEC26 50.00 C 1.05 1.06 1.05 1.25 +0.16 26 6 74 +6
TOTAL CALL 4,102 15,063 +3,874
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 293 0
29JAN26 37.00 P 0.17 0.17 0.17 0.15 -0.14 22 60 875 +60
29JAN26 38.00 P 0.43 0.47 0.37 0.35 -0.23 23 329 830 -55
29JAN26 39.00 P 0.88 0.88 0.72 0.67 -0.41 23 67 824 -8
29JAN26 40.00 P 1.22 1.22 1.22 1.17 -0.54 23 4 135 -4
29JAN26 41.00 P 1.97 1.97 1.97 1.82 -0.66 24 20 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.61 -0.76 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.51 -0.81 27 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.44 -0.86 29 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.34 -0.93 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.34 -0.93 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.34 -0.96 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.34 -0.94 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.34 -0.96 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.34 -0.92 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.84 -0.93 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.34 -0.96 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.84 -0.93 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 126 0
26FEB26 36.00 P 0.21 0.21 0.21 0.21 -0.13 22 1 173 +1
26FEB26 37.00 P 0.44 0.44 0.44 0.38 -0.21 22 1 587 0
26FEB26 38.00 P 0.80 0.81 0.80 0.62 -0.32 22 160 1,263 +160
26FEB26 39.00 P 1.18 1.18 1.08 1.03 -0.41 23 33 278 +31
26FEB26 40.00 P 0.00 0.00 0.00 1.53 -0.51 23 0 557 0
26FEB26 41.00 P 0.00 0.00 0.00 2.14 -0.61 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 2.87 -0.69 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.69 -0.76 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.45 -0.94 22 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.37 -0.96 22 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.37 -0.92 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.56 -0.74 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 -0.97 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.34 -0.96 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.34 -0.94 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.87 -0.90 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.34 -0.96 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.84 -0.95 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 26 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.07 24 0 468 0
30MAR26 35.00 P 0.34 0.34 0.34 0.31 -0.11 24 2 272 0
30MAR26 36.00 P 0.00 0.00 0.00 0.48 -0.17 24 0 104 0
30MAR26 37.00 P 0.00 0.00 0.00 0.73 -0.21 24 0 1,204 0
30MAR26 38.00 P 0.00 0.00 0.00 1.05 -0.31 24 0 207 0
30MAR26 39.00 P 1.60 1.60 1.60 1.49 -0.37 25 8 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.00 -0.45 25 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.60 -0.51 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.27 -0.59 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.99 -0.68 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.57 -0.95 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.45 -0.90 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.62 -0.67 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.56 -0.74 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.35 -0.96 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.34 -0.96 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.34 -0.94 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.87 -0.93 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.34 -0.96 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.84 -0.95 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29APR26 33.00 P 0.25 0.25 0.25 0.21 -0.06 25 5 5 +5
29APR26 34.00 P 0.00 0.00 0.00 0.32 -0.09 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.47 -0.14 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.69 -0.19 24 0 0 0
29APR26 37.00 P 1.01 1.01 1.01 0.98 -0.23 24 1 1 +1
29APR26 38.00 P 0.00 0.00 0.00 1.33 -0.30 24 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 1.78 -0.35 25 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 2.30 -0.41 25 0 0 0
29APR26 41.00 P 3.07 3.07 3.07 2.89 -0.45 25 15 15 +15
29APR26 42.00 P 0.00 0.00 0.00 3.52 -0.55 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.02 -0.65 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.05 -0.47 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.89 -0.67 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.62 -0.71 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.56 -0.79 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.40 -0.96 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.08 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.38 -0.08 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 -0.12 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.01 -0.18 25 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.28 -0.24 24 3,260 3,286 +3,260
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.27 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.08 -0.30 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.58 -0.39 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.13 -0.44 25 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.74 -0.59 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 4.50 -0.52 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.13 -0.36 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.98 -0.26 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.62 -0.81 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.48 -0.65 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.29 -0.94 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.19 -0.82 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.30 -0.79 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.08 -0.63 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.40 -0.86 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.77 -0.92 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.17 -0.94 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 -0.09 25 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 -0.10 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.09 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 -0.14 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 -0.18 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 -0.25 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.85 -0.25 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.27 -0.28 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.71 -0.34 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.22 -0.38 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.43 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.38 -0.46 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.03 -0.31 26 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 5.81 -0.56 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.55 -0.45 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.33 -0.61 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.12 -0.65 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.94 -0.67 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.79 -0.71 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.67 -0.70 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.57 -0.64 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.87 -0.70 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.23 -0.46 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.66 -0.58 35 0 0 0
30DEC26 29.00 P 0.56 0.56 0.56 0.53 -0.10 27 10 13 +10
30DEC26 30.00 P 0.00 0.00 0.00 0.67 -0.13 26 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.86 -0.19 26 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.17 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 -0.23 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.71 -0.24 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.06 -0.29 27 0 1 0
30DEC26 36.00 P 2.76 2.76 2.76 2.46 -0.32 27 20 52 +20
30DEC26 37.00 P 0.00 0.00 0.00 2.89 -0.37 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.37 -0.39 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.89 -0.44 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.46 -0.45 27 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.05 -0.51 27 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.69 -0.52 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.35 -0.58 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.07 -0.59 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.80 -0.63 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 8.57 -0.65 28 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.37 -0.67 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.18 -0.71 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.03 -0.71 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.89 -0.74 29 0 0 0
TOTAL PUT 3,996 20,858 +3,496
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$ 8.48
29JAN26 5.00 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.48 +0.02 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.25 +0.04 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.01 +0.04 54 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.76 +0.04 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.52 +0.03 45 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.29 +0.05 44 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.07 +0.02 43 0 212 0
29JAN26 7.75 C 0.00 0.00 0.00 0.86 +0.01 42 0 1,041 0
29JAN26 8.00 C 0.66 0.66 0.66 0.69 +0.01 43 5 773 0
29JAN26 8.25 C 0.52 0.55 0.52 0.54 +0.02 44 7 661 +1
29JAN26 8.50 C 0.48 0.50 0.38 0.41 +0.01 44 396 3,573 +355
29JAN26 8.75 C 0.32 0.33 0.31 0.31 +0.01 45 219 1,121 +167
29JAN26 9.00 C 0.25 0.27 0.22 0.23 +0.01 45 259 2,141 +47
29JAN26 9.25 C 0.21 0.21 0.19 0.16 +0.01 45 23 1,103 +23
29JAN26 9.50 C 0.13 0.13 0.13 0.11 0.00 45 3 879 +3
29JAN26 9.75 C 0.10 0.11 0.10 0.08 +0.01 46 106 992 +106
29JAN26 10.00 C 0.10 0.10 0.06 0.05 0.00 45 41 539 +24
29JAN26 10.50 C 0.04 0.05 0.04 0.02 0.00 45 33 618 +33
29JAN26 11.00 C 0.02 0.02 0.02 0.01 0.00 47 3 262 +3
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.01 +0.04 47 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.52 +0.04 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.28 +0.04 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.02 +0.01 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.81 +0.03 43 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.58 +0.02 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.35 -0.01 38 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.18 +0.01 42 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.00 +0.01 42 0 485 0
26FEB26 8.00 C 0.83 0.83 0.83 0.85 +0.02 43 3 891 +3
26FEB26 8.25 C 0.67 0.67 0.67 0.71 +0.02 43 5 1,463 -5
26FEB26 8.50 C 0.58 0.61 0.58 0.59 +0.03 44 415 1,041 +405
26FEB26 8.75 C 0.48 0.50 0.48 0.49 +0.03 44 255 500 +255
26FEB26 9.00 C 0.36 0.42 0.36 0.40 +0.04 45 372 681 +284
26FEB26 9.25 C 0.35 0.35 0.35 0.32 +0.03 45 1 1,177 0
26FEB26 9.50 C 0.31 0.31 0.29 0.26 +0.04 45 246 1,251 +240
26FEB26 9.75 C 0.00 0.00 0.00 0.20 +0.03 45 0 280 0
26FEB26 10.00 C 0.18 0.18 0.18 0.16 +0.03 45 10 319 0
26FEB26 10.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 321 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 +0.01 46 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 53 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 4.80 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.71 +0.04 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.61 +0.04 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.98 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.94 +0.01 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.67 +0.08 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.03 47 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 +0.01 48 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.80 +0.01 46 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 +0.04 47 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.34 +0.04 46 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.14 +0.03 49 0 0 0
30MAR26 6.75 C 1.84 1.84 1.84 1.90 +0.05 44 1 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.69 +0.03 44 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.53 +0.01 46 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.35 +0.05 46 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.15 +0.05 43 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.02 +0.02 44 0 170 0
30MAR26 8.25 C 0.90 0.90 0.90 0.89 +0.03 45 30 381 0
30MAR26 8.50 C 0.78 0.78 0.78 0.77 +0.02 45 30 685 +30
30MAR26 8.75 C 0.68 0.68 0.68 0.67 +0.02 46 1 653 +1
30MAR26 9.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 1,527 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 +0.03 46 0 1,165 0
30MAR26 9.50 C 0.48 0.48 0.48 0.42 +0.02 46 92 1,452 0
30MAR26 9.75 C 0.38 0.38 0.38 0.36 +0.03 46 100 522 +100
30MAR26 10.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 745 0
30MAR26 10.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 599 0
30MAR26 11.00 C 0.18 0.18 0.18 0.14 +0.01 45 10 1,178 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 945 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 47 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 2.37 +0.03 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.15 +0.03 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.73 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.58 +0.06 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.40 +0.02 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.27 -0.01 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.14 +0.05 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.61 +0.02 45 0 5 0
29APR26 9.50 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
29APR26 9.75 C 0.50 0.50 0.50 0.46 +0.02 45 82 82 +82
29APR26 10.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 -0.02 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.33 +0.04 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.12 +0.05 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.85 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.73 +0.09 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 +0.09 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.27 +0.04 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.10 +0.06 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 +0.04 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.81 +0.05 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.62 +0.01 47 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.02 45 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 +0.02 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 +0.01 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 +0.02 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 0.00 45 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.03 47 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 +0.04 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 +0.03 47 0 48 0
29JUN26 9.75 C 0.69 0.69 0.69 0.66 +0.03 47 1 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 +0.03 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 46 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 0.06 +0.01 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.65 +0.06 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.41 +0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.21 +0.08 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.98 +0.05 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.79 +0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.06 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 +0.05 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.04 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 +0.04 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.80 +0.05 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 +0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.04 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 +0.01 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.02 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.01 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 +0.01 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 +0.01 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.02 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 +0.02 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 +0.02 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 +0.02 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 +0.02 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.01 46 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 249 0
29SEP26 13.00 C 0.36 0.36 0.36 0.31 +0.01 46 5 259 -5
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +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 0.16 +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 3.67 +0.08 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.46 +0.06 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.28 +0.08 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.06 +0.04 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.88 +0.05 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 +0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 +0.04 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.03 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 +0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 +0.04 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 +0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 +0.03 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 +0.03 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.42 +0.01 44 0 3 0
30DEC26 9.00 C 1.34 1.34 1.34 1.33 +0.02 45 30 30 +30
30DEC26 9.25 C 1.26 1.26 1.26 1.26 +0.01 45 30 30 +30
30DEC26 9.50 C 0.00 0.00 0.00 1.18 +0.02 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 +0.02 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.02 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 +0.02 47 0 5 0
30DEC26 11.00 C 0.86 0.86 0.86 0.82 +0.02 46 5 6 +5
30DEC26 11.50 C 0.00 0.00 0.00 0.72 +0.01 46 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
TOTAL CALL 2,819 47,096 +2,217
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 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 461 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 50 20 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 816 0
29JAN26 7.00 P 0.02 0.02 0.02 0.02 -0.01 44 20 559 0
29JAN26 7.25 P 0.04 0.04 0.04 0.05 0.00 46 10 363 0
29JAN26 7.50 P 0.06 0.07 0.06 0.07 -0.01 43 25 1,280 0
29JAN26 7.75 P 0.13 0.13 0.11 0.13 -0.01 45 161 1,222 +149
29JAN26 8.00 P 0.20 0.20 0.18 0.20 -0.01 44 53 1,422 0
29JAN26 8.25 P 0.24 0.32 0.24 0.29 -0.02 44 356 1,395 +356
29JAN26 8.50 P 0.32 0.43 0.32 0.42 -0.01 45 187 1,197 +82
29JAN26 8.75 P 0.00 0.00 0.00 0.57 -0.02 46 0 914 0
29JAN26 9.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 925 0
29JAN26 9.25 P 0.00 0.00 0.00 0.94 -0.02 49 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.14 -0.03 49 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.37 -0.02 52 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.60 -0.02 55 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 2.05 -0.04 53 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 2.54 -0.04 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.04 -0.03 66 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.53 -0.04 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.06 -0.01 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.04 -0.03 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.56 -0.01 108 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 45 0 296 0
26FEB26 6.50 P 0.03 0.04 0.03 0.04 +0.01 46 50 1,092 +50
26FEB26 6.75 P 0.06 0.06 0.06 0.06 0.00 45 5 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 0.00 43 5 747 -5
26FEB26 7.25 P 0.00 0.00 0.00 0.13 +0.01 44 0 1,668 0
26FEB26 7.50 P 0.18 0.18 0.18 0.18 0.00 43 50 773 0
26FEB26 7.75 P 0.00 0.00 0.00 0.25 0.00 43 0 1,433 0
26FEB26 8.00 P 0.33 0.33 0.33 0.34 0.00 43 10 2,156 0
26FEB26 8.25 P 0.45 0.45 0.43 0.45 0.00 44 396 1,770 +391
26FEB26 8.50 P 0.00 0.00 0.00 0.58 +0.01 44 0 501 0
26FEB26 8.75 P 0.00 0.00 0.00 0.73 +0.01 45 0 239 0
26FEB26 9.00 P 0.00 0.00 0.00 0.89 0.00 45 0 75 0
26FEB26 9.25 P 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.26 -0.02 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.47 -0.01 48 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.68 -0.03 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.14 -0.02 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.55 -0.07 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.06 -0.04 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.55 -0.04 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.06 -0.02 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.58 +0.01 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.04 -0.03 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.56 -0.01 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 48 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 47 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3,207 0
30MAR26 6.25 P 0.05 0.05 0.05 0.06 +0.01 45 1 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 +0.01 46 0 449 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 3,058 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 0.00 45 0 783 0
30MAR26 7.50 P 0.27 0.27 0.27 0.30 0.00 45 100 616 +75
30MAR26 7.75 P 0.00 0.00 0.00 0.38 -0.01 44 0 896 0
30MAR26 8.00 P 0.41 0.41 0.41 0.48 -0.01 44 6 1,339 -6
30MAR26 8.25 P 0.00 0.00 0.00 0.60 -0.01 45 0 560 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 0.00 46 0 743 0
30MAR26 8.75 P 0.00 0.00 0.00 0.88 0.00 45 0 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 1.04 -0.01 46 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 1.22 0.00 47 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 -0.02 47 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 -0.02 48 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.80 +0.07 49 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.22 -0.04 50 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.67 +0.03 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.09 -0.11 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.61 -0.02 56 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 -0.02 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.58 -0.02 61 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.09 0.00 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 0.00 70 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.07 -0.01 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.57 -0.01 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.08 +0.01 79 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.53 -0.05 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29APR26 6.50 P 0.13 0.13 0.13 0.13 0.00 44 8 38 +8
29APR26 6.75 P 0.00 0.00 0.00 0.18 0.00 44 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.32 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.29 -0.03 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.73 -0.04 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.18 -0.05 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 52 0
29JUN26 6.00 P 0.15 0.15 0.15 0.16 0.00 45 50 328 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.21 0.00 45 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 0.00 45 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 0.00 45 0 614 0
29JUN26 7.00 P 0.38 0.38 0.38 0.41 0.00 45 10 808 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.01 45 0 260 0
29JUN26 7.50 P 0.57 0.57 0.57 0.59 0.00 45 1 395 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.01 45 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 0.00 45 0 203 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 0.00 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 0.00 45 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.23 -0.01 45 0 259 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.01 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 +0.01 47 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 +0.01 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.94 0.00 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 0.00 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.51 -0.02 48 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 -0.05 47 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.32 -0.06 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.76 -0.07 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.25 -0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 0.00 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.18 -0.03 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.64 -0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.12 +0.01 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.60 -0.03 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.09 -0.03 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.60 -0.01 61 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 0.14 -0.01 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 0.00 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 0.00 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.01 45 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.01 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.01 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.01 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.01 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.02 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.03 45 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.01 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.01 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.01 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 -0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 -0.02 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.01 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 -0.02 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.03 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 -0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 -0.03 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 -0.05 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 -0.05 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.29 -0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 -0.05 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.22 -0.06 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.70 -0.05 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.17 -0.05 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.65 -0.04 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.01 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 46 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 0.00 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 31 0
30DEC26 6.25 P 0.48 0.48 0.48 0.48 -0.01 46 5 13 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.56 -0.01 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.01 46 0 37 0
30DEC26 7.00 P 0.74 0.74 0.74 0.75 -0.01 46 5 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.01 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.02 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 0.00 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 -0.01 46 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.01 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.01 47 0 0 0
30DEC26 9.00 P 1.81 1.81 1.81 1.84 -0.01 47 30 35 +30
30DEC26 9.25 P 1.99 1.99 1.99 2.01 -0.01 48 30 60 +30
30DEC26 9.50 P 2.17 2.17 2.17 2.18 -0.01 48 30 30 +30
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.02 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 -0.03 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 -0.03 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.71 -0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 -0.03 51 0 0 0
TOTAL PUT 1,624 49,190 +1,256
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$ 7.05
29JAN26 4.70 C 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.82 +0.11 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.34 +0.07 16 0 9 0
29JAN26 7.00 C 0.13 0.13 0.13 0.17 +0.04 17 100 990 +100
29JAN26 7.25 C 0.05 0.05 0.05 0.07 +0.02 18 100 1,161 +30
29JAN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 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 2.26 +0.10 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.83 +0.11 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 +0.08 16 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.08 18 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 +0.06 19 0 330 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 +0.04 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 250 0
26FEB26 8.00 C 0.02 0.02 0.02 0.02 +0.01 21 100 100 +100
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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 +0.09 16 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.07 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.07 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.05 20 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 180 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.84 +0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 +0.11 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 +0.08 16 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.10 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.70 +0.08 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29APR26 7.50 C 0.17 0.17 0.17 0.18 +0.03 20 12 12 +12
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.40 +0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 +0.09 15 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.08 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.09 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.08 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.40 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.09 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 +0.08 14 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.07 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.10 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.03 20 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
29SEP26 7.50 C 0.31 0.31 0.31 0.34 +0.03 21 1 1 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.03 22 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 +0.11 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 +0.11 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 +0.10 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 +0.10 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.09 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.09 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.08 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
TOTAL CALL 313 22,427 +243
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 -0.04 19 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 1,090 0
29JAN26 7.25 P 0.00 0.00 0.00 0.26 -0.10 19 0 1,088 0
29JAN26 7.50 P 0.00 0.00 0.00 0.47 -0.11 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.72 -0.11 28 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.24 -0.11 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.49 -0.11 53 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.73 -0.12 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.98 -0.12 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.24 -0.11 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.49 -0.11 74 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.74 -0.11 79 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
26FEB26 6.50 P 0.06 0.06 0.06 0.04 -0.02 20 240 240 +240
26FEB26 6.75 P 0.12 0.12 0.11 0.10 -0.03 21 500 513 +500
26FEB26 7.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.33 -0.07 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.52 -0.09 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 -0.10 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.49 -0.11 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 -0.12 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.98 -0.12 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 -0.11 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 -0.11 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.74 -0.11 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 -0.04 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.55 -0.06 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.76 -0.09 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.99 -0.11 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 -0.11 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 -0.12 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.13 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.99 -0.13 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 -0.11 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 -0.13 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.74 -0.15 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.01 -0.11 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.49 -0.10 56 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.59 -0.07 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.78 -0.10 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.00 -0.11 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.24 -0.11 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.49 -0.12 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.74 -0.12 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.99 -0.13 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.24 -0.11 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.04 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.05 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 -0.06 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.73 -0.07 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 -0.08 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.06 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 -0.06 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 -0.08 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.08 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 -0.08 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 -0.08 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.11 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 -0.13 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.11 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 -0.10 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.04 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.09 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.07 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.10 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.08 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 -0.09 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.04 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.05 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.08 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 -0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.09 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.09 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 -0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 -0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.10 26 0 0 0
TOTAL PUT 740 24,013 +740
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$ 5.47
29JAN26 4.20 C 0.00 0.00 0.00 1.30 +0.09 62 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.20 +0.09 57 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.10 +0.09 53 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 +0.08 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 +0.08 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.70 +0.08 35 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.60 +0.08 31 0 0 0
29JAN26 5.00 C 0.51 0.51 0.51 0.49 +0.09 21 15 1 -15
29JAN26 5.25 C 0.25 0.25 0.25 0.27 +0.08 20 10 60 +10
29JAN26 5.50 C 0.10 0.12 0.10 0.10 +0.03 18 76 750 +24
29JAN26 5.75 C 0.04 0.04 0.04 0.03 +0.01 19 80 871 +77
29JAN26 6.00 C 0.02 0.02 0.02 0.01 0.00 22 200 766 +200
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 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 1.22 +0.10 44 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 +0.10 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 +0.10 37 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 +0.10 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 +0.09 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.71 +0.07 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.62 +0.09 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 +0.07 18 0 0 0
26FEB26 5.25 C 0.33 0.33 0.33 0.30 +0.05 17 7 7 +7
26FEB26 5.50 C 0.18 0.18 0.18 0.15 +0.03 17 1 47 +1
26FEB26 5.75 C 0.07 0.09 0.07 0.06 +0.01 17 6 258 +5
26FEB26 6.00 C 0.04 0.04 0.04 0.02 0.00 18 605 647 +600
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 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 1.33 +0.12 38 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 +0.10 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 +0.11 32 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.07 29 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 +0.08 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 +0.07 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.65 +0.07 22 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 +0.07 19 0 23 0
30MAR26 5.25 C 0.38 0.38 0.38 0.36 +0.06 19 8 164 +8
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 156 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 538 0
30MAR26 6.00 C 0.08 0.08 0.08 0.05 +0.01 18 25 897 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 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 1.25 +0.10 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 +0.12 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.09 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 +0.07 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.10 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 +0.10 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 +0.08 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 +0.07 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.11 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 +0.08 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 +0.08 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 +0.09 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.09 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 +0.09 21 0 0 0
29JUN26 5.00 C 0.63 0.63 0.63 0.63 +0.08 21 30 33 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.04 18 100 221 +100
29JUN26 5.50 C 0.31 0.31 0.31 0.31 +0.05 20 101 190 +99
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.04 19 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 7.00 C 0.04 0.04 0.04 0.02 +0.01 21 3 41 +3
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 +0.10 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 +0.11 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 +0.10 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.10 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 +0.09 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 +0.09 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.09 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.05 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.04 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.03 20 0 385 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 31 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 1.27 +0.09 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 +0.08 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 +0.08 19 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.08 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.07 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 +0.07 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.07 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.07 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 1,267 20,152 +1,149
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 5.25 P 0.03 0.03 0.02 0.02 -0.02 16 157 1,026 +137
29JAN26 5.50 P 0.09 0.11 0.09 0.11 -0.05 16 771 4,838 +471
29JAN26 5.75 P 0.00 0.00 0.00 0.30 -0.07 19 0 561 0
29JAN26 6.00 P 0.49 0.49 0.49 0.53 -0.08 0 5 277 +5
29JAN26 6.25 P 0.00 0.00 0.00 0.78 -0.08 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 7 0
26FEB26 5.25 P 0.06 0.06 0.06 0.05 -0.02 16 5 582 -5
26FEB26 5.50 P 0.00 0.00 0.00 0.15 -0.04 17 0 263 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.06 17 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.07 19 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 663 0
30MAR26 5.25 P 0.09 0.09 0.08 0.09 -0.03 18 55 1,412 +45
30MAR26 5.50 P 0.18 0.19 0.18 0.19 -0.04 18 120 984 +31
30MAR26 5.75 P 0.35 0.35 0.35 0.36 -0.06 19 5 1,034 -5
30MAR26 6.00 P 0.00 0.00 0.00 0.55 -0.06 18 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.11 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29APR26 5.25 P 0.10 0.10 0.10 0.12 -0.02 19 2 4 +2
29APR26 5.50 P 0.21 0.21 0.21 0.23 -0.04 19 5 25 +5
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 -0.12 0 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 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 19 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.02 19 100 285 +93
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.03 19 100 594 +90
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.06 19 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 -0.06 21 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 -0.05 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 -0.07 21 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 -0.08 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.06 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 -0.08 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 -0.08 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.10 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.06 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.09 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.06 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.29 -0.07 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 109 0
29SEP26 4.70 P 0.08 0.08 0.08 0.10 -0.02 21 5 69 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.02 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 21 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.03 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.05 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.07 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.07 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.07 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 -0.07 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 -0.07 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.11 -0.08 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.08 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 -0.08 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.09 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 21 0 61 0
30DEC26 4.80 P 0.15 0.15 0.15 0.17 -0.01 21 10 10 +10
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.02 21 0 3 0
30DEC26 5.00 P 0.21 0.21 0.21 0.23 -0.03 21 10 147 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.02 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 -0.02 22 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.03 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.05 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.06 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.06 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 -0.07 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 -0.08 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 -0.07 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 -0.07 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 -0.08 34 0 0 0
TOTAL PUT 1,350 21,196 +894
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$ 28.52
29JAN26 18.50 C 0.00 0.00 0.00 10.06 +0.85 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.56 +1.11 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.03 +1.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.52 +0.90 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.53 +1.08 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.54 +0.92 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.54 +0.93 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.62 +0.99 37 0 2 0
29JAN26 25.00 C 0.00 0.00 0.00 3.61 +0.96 27 0 59 0
29JAN26 26.00 C 2.25 2.25 2.25 2.87 +0.99 38 15 31 +15
29JAN26 27.00 C 0.00 0.00 0.00 1.95 +0.72 31 0 129 0
29JAN26 28.00 C 1.20 1.40 1.20 1.33 +0.57 32 23 374 -11
29JAN26 29.00 C 0.62 0.96 0.62 0.85 +0.43 33 282 719 +110
29JAN26 30.00 C 0.30 0.58 0.30 0.54 +0.32 34 144 607 +38
29JAN26 31.00 C 0.34 0.40 0.34 0.30 +0.19 34 40 774 -7
29JAN26 32.00 C 0.21 0.26 0.21 0.16 +0.11 34 5 817 +5
29JAN26 33.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 732 0
29JAN26 34.00 C 0.10 0.10 0.10 0.04 +0.03 35 6 204 +6
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 161 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 147 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 10.06 +0.85 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.56 +1.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.07 +0.83 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.79 +1.10 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.59 +1.07 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.80 +1.07 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.83 +1.16 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.75 +0.98 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.01 +1.05 37 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 3.08 +0.80 32 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.37 +0.71 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.80 +0.56 33 0 232 0
26FEB26 29.00 C 1.07 1.26 1.07 1.33 +0.44 33 160 262 +55
26FEB26 30.00 C 1.08 1.08 1.08 1.00 +0.40 34 119 104 -27
26FEB26 31.00 C 0.54 0.75 0.54 0.70 +0.30 34 66 107 -8
26FEB26 32.00 C 0.39 0.60 0.39 0.48 +0.23 34 87 299 -40
26FEB26 33.00 C 0.47 0.47 0.47 0.32 +0.16 34 3 54 +3
26FEB26 34.00 C 0.36 0.40 0.36 0.20 +0.10 34 106 155 +100
26FEB26 35.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 235 0
26FEB26 36.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 14 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 49 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 16.61 +0.94 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.02 +1.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.77 +1.06 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.25 +1.22 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.68 +1.02 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.15 +0.89 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.68 +0.91 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.28 +1.07 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.56 +1.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.10 +1.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.61 +1.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.15 +1.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.71 +1.11 49 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.17 +0.91 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.67 +0.89 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.14 +0.90 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.79 +0.99 45 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.76 +1.18 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.80 +1.02 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.83 +0.96 31 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.98 +0.79 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.21 +0.76 34 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.44 +0.74 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.89 +0.77 35 0 64 0
30MAR26 28.00 C 0.00 0.00 0.00 2.29 +0.62 34 0 132 0
30MAR26 29.00 C 1.82 1.82 1.82 1.81 +0.49 34 1 82 0
30MAR26 30.00 C 0.00 0.00 0.00 1.47 +0.47 35 0 86 0
30MAR26 31.00 C 1.20 1.20 1.20 1.16 +0.42 36 1 98 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.88 +0.34 36 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.66 +0.27 36 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.49 +0.21 35 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.36 +0.16 35 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.26 +0.12 35 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.19 +0.09 35 0 64 0
30MAR26 38.00 C 0.00 0.00 0.00 0.14 +0.07 36 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.88 +1.10 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.43 +1.17 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.91 +1.11 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.80 +0.98 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.91 +1.07 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.04 +0.80 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.15 +0.88 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.43 +0.65 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.83 +0.80 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.24 +0.73 35 0 0 0
29APR26 28.00 C 2.60 2.60 2.60 2.68 +0.62 35 6 6 +6
29APR26 29.00 C 0.00 0.00 0.00 2.20 +0.51 35 0 0 0
29APR26 30.00 C 1.57 1.57 1.57 1.83 +0.48 36 15 15 +15
29APR26 31.00 C 0.00 0.00 0.00 1.51 +0.45 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.21 +0.38 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.96 +0.32 36 0 0 0
29APR26 34.00 C 0.80 0.80 0.80 0.76 +0.27 36 6 6 +6
29APR26 35.00 C 0.00 0.00 0.00 0.59 +0.21 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.46 +0.18 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.70 +0.93 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.28 +1.02 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.76 +1.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.35 +1.07 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.92 +1.14 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.37 +1.08 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.90 +1.04 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.30 +0.93 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.88 +0.98 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.43 +1.00 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.97 +1.17 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.01 +0.97 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.22 +0.92 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.39 +1.01 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.68 +0.71 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.93 +0.73 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 4.34 +0.75 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.73 +0.72 34 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.23 +0.62 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.80 +0.56 35 0 32 0
29JUN26 30.00 C 0.00 0.00 0.00 2.43 +0.52 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 2.04 +0.45 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.81 +0.49 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.53 +0.44 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.28 +0.38 36 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 1.07 +0.33 36 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.89 +0.29 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.74 +0.25 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 +0.20 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.49 +0.18 36 0 15 0
29JUN26 40.00 C 0.75 0.75 0.75 0.40 +0.14 36 5 52 -5
29JUN26 41.00 C 0.00 0.00 0.00 0.33 +0.12 36 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 10.42 +0.91 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.98 +0.91 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.54 +0.91 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.11 +0.88 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.30 +0.93 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.45 +0.88 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.78 +0.94 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.04 +0.85 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.40 +0.62 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 +0.79 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.34 +0.60 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.94 +0.65 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.51 +0.62 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.62 37 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.81 +0.61 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.46 +0.54 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.17 +0.51 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.89 +0.45 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.67 +0.42 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.45 +0.37 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.28 +0.36 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 +0.31 37 0 0 0
29SEP26 39.00 C 1.25 1.25 1.25 0.96 +0.30 37 15 16 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.28 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 +0.22 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.55 +0.92 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.14 +0.89 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.73 +0.85 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.26 +0.83 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.56 +0.88 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.79 +0.79 34 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 +0.76 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.48 +0.74 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.90 +0.61 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.35 +0.66 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.89 +0.65 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.59 +0.68 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.10 +0.58 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.74 +0.57 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 +0.61 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.12 +0.59 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.80 +0.54 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.53 +0.52 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.26 +0.46 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.04 +0.50 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.77 +0.39 36 0 6 0
TOTAL CALL 1,105 9,676 +277
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 287 0
29JAN26 24.00 P 0.07 0.07 0.07 0.03 -0.04 34 2 247 +2
29JAN26 25.00 P 0.14 0.14 0.14 0.09 -0.09 34 15 174 +15
29JAN26 26.00 P 0.35 0.35 0.22 0.21 -0.16 34 29 314 +7
29JAN26 27.00 P 0.58 0.58 0.44 0.44 -0.29 34 37 377 +24
29JAN26 28.00 P 1.32 1.32 0.80 0.81 -0.44 35 20 3,474 -2
29JAN26 29.00 P 1.53 1.53 1.33 1.33 -0.68 35 31 138 +25
29JAN26 30.00 P 2.52 2.52 2.00 2.01 -0.83 36 7 105 -7
29JAN26 31.00 P 0.00 0.00 0.00 2.80 -0.85 38 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 3.69 -0.99 40 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 4.65 -0.95 45 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.65 -1.09 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.63 -1.20 55 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 7.58 -1.02 57 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.49 -1.25 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.54 -1.28 62 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.56 -1.04 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.48 -1.12 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.48 -1.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 70 0
26FEB26 24.00 P 0.20 0.20 0.20 0.16 -0.10 34 15 172 +15
26FEB26 25.00 P 0.00 0.00 0.00 0.29 -0.16 34 0 211 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 -0.22 35 0 217 0
26FEB26 27.00 P 1.20 1.20 0.89 0.82 -0.33 35 26 193 +6
26FEB26 28.00 P 1.35 1.35 1.20 1.25 -0.45 35 45 149 +38
26FEB26 29.00 P 1.99 1.99 1.82 1.77 -0.59 35 65 125 +65
26FEB26 30.00 P 2.44 2.44 2.41 2.40 -0.76 36 27 96 +23
26FEB26 31.00 P 0.00 0.00 0.00 3.13 -0.70 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 3.94 -0.74 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.82 -1.00 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.75 -1.07 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.72 -1.11 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.62 -0.98 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.67 -1.07 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.54 -1.28 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.56 -1.26 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.57 -1.06 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 310 0
30MAR26 22.00 P 0.18 0.18 0.18 0.12 -0.06 35 15 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.09 36 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.36 -0.13 35 0 145 0
30MAR26 25.00 P 0.61 0.61 0.61 0.58 -0.16 36 80 203 -80
30MAR26 26.00 P 0.94 0.94 0.86 0.86 -0.23 36 70 582 -28
30MAR26 27.00 P 1.33 1.33 1.33 1.22 -0.30 36 60 114 +30
30MAR26 28.00 P 1.95 1.95 1.84 1.67 -0.42 36 25 227 +15
30MAR26 29.00 P 2.80 2.80 2.80 2.21 -0.48 36 20 211 +20
30MAR26 30.00 P 0.00 0.00 0.00 2.82 -0.66 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 3.51 -0.75 37 0 60 0
30MAR26 32.00 P 0.00 0.00 0.00 4.27 -0.83 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.02 -0.86 37 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 5.95 -0.97 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.86 -1.02 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.81 -1.05 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.75 -0.99 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.73 -1.09 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.59 -1.25 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.64 -0.99 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.56 -1.04 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 -0.11 36 0 1 0
29APR26 24.00 P 0.60 0.60 0.60 0.55 -0.15 36 2 2 +2
29APR26 25.00 P 0.00 0.00 0.00 0.78 -0.21 35 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.09 -0.28 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.47 -0.36 35 0 0 0
29APR26 28.00 P 2.06 2.06 2.06 1.93 -0.44 36 15 15 +15
29APR26 29.00 P 0.00 0.00 0.00 2.46 -0.54 36 0 0 0
29APR26 30.00 P 3.25 3.25 3.25 3.07 -0.69 36 15 15 +15
29APR26 31.00 P 0.00 0.00 0.00 3.65 -0.86 35 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.52 -0.79 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.24 -0.88 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.13 -0.93 39 0 0 0
29APR26 35.00 P 7.10 7.10 7.10 6.95 -0.93 39 4 4 +4
29APR26 36.00 P 0.00 0.00 0.00 7.82 -1.04 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 51 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.06 36 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.09 36 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.12 36 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.18 35 0 205 0
29JUN26 25.00 P 1.11 1.11 1.11 1.16 -0.21 35 2 46 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.51 -0.25 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 -0.31 36 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.43 -0.40 36 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 -0.48 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 3.61 -0.55 37 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 4.28 -0.62 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.98 -0.68 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.69 -0.78 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 -0.80 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.34 -0.85 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.21 -0.88 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.10 -0.91 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.02 -0.99 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.96 -0.93 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.91 -0.84 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.86 -0.88 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.07 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 -0.10 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 -0.14 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 -0.17 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.20 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.26 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.30 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 -0.33 36 0 101 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 -0.38 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.71 -0.43 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.35 -0.48 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.03 -0.52 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.75 -0.56 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.47 -0.60 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.66 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.06 -0.65 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.86 -0.77 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.67 -0.84 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 -0.78 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 -0.81 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.34 -0.83 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.24 -0.89 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.06 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.06 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.09 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.13 36 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 -0.15 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.19 36 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 -0.23 36 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 -0.25 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.28 36 0 15 0
30DEC26 27.00 P 3.39 3.39 3.39 3.11 -0.28 36 2 2 +2
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.32 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.36 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.85 -0.40 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.52 -0.46 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 -0.55 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 -0.59 38 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.58 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 -0.60 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.25 -0.71 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.07 -0.70 39 0 0 0
TOTAL PUT 629 12,981 +208
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 0.00 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.85 -0.01 22 0 7 0
29JAN26 8.25 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.25 -0.04 21 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 913 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.03 21 0 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.34 -0.03 20 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.02 21 0 152 0
26FEB26 9.50 C 0.11 0.11 0.11 0.09 -0.02 21 10 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.32 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.22 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.03 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.82 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.53 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.43 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.33 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.93 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 0.00 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.53 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.34 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.14 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.84 0.00 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.59 0.00 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 +0.01 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 0.00 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.37 0.00 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.13 +0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.88 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.63 0.00 20 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.38 0.00 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.76 -0.02 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 -0.03 21 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.14 0.00 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.65 -0.01 18 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.41 -0.01 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.19 -0.01 19 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.77 -0.03 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 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 6.15 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.05 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.95 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.75 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.55 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.36 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.26 0.00 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.16 0.00 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.06 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.67 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.57 0.00 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.47 +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 4.18 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 0.00 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 -0.01 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 0.00 20 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.18 +0.01 20 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 0.00 17 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 0.00 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.01 15 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 -0.01 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 -0.01 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 -0.01 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.65 -0.02 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.02 16 0 194 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.02 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 1,088 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.02 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 523 0
29JUN26 10.50 C 0.09 0.09 0.09 0.05 0.00 17 2 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 2.45 -0.02 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 0.00 17 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 0.00 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 0.00 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 0.00 14 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.01 13 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 -0.01 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.01 15 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 0.00 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.01 14 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.04 14 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 254 0
29SEP26 9.75 C 0.20 0.20 0.20 0.20 -0.02 15 5 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.02 15 0 58 0
29SEP26 10.50 C 0.09 0.09 0.09 0.07 -0.02 15 2 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 2.49 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 -0.01 9 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.02 10 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 -0.02 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.03 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.03 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.04 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.03 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.03 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.04 13 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.02 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 19 10,986 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 21 0 2 0
29JAN26 8.50 P 0.05 0.05 0.05 0.07 -0.03 20 2 235 +2
29JAN26 8.75 P 0.19 0.19 0.17 0.16 -0.04 21 53 527 +53
29JAN26 9.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 322 0
29JAN26 9.25 P 0.53 0.53 0.53 0.50 -0.01 24 150 241 +150
29JAN26 9.50 P 0.72 0.72 0.72 0.72 +0.01 26 100 172 +100
29JAN26 9.75 P 0.00 0.00 0.00 0.93 -0.01 0 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.18 0.00 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.21 +0.02 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.71 +0.02 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 +0.02 70 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.71 +0.02 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.21 +0.02 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.71 +0.02 90 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.21 +0.02 96 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
26FEB26 8.50 P 0.13 0.13 0.13 0.13 -0.03 20 10 30 +10
26FEB26 8.75 P 0.25 0.25 0.25 0.24 -0.02 21 20 55 +20
26FEB26 9.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.53 -0.03 20 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.01 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.71 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.21 +0.01 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.71 +0.01 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.21 +0.01 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.71 +0.01 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.21 +0.01 62 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.71 +0.01 67 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 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 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 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 39 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 32 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 0.01 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 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 0.07 -0.01 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.30 -0.02 21 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.98 -0.01 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.24 -0.01 25 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 -0.01 30 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 +0.01 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.21 +0.01 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.71 +0.01 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.21 +0.01 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.71 +0.01 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.21 +0.01 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.21 +0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.21 +0.01 39 0 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 78 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 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 52 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 49 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 45 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 41 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 25 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 0.03 -0.01 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.01 16 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.01 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.01 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.01 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 -0.02 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.01 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.01 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 -0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 +0.01 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 +0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 +0.01 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.01 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 +0.01 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 +0.01 45 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 0.12 -0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 0.00 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.01 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 -0.01 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.01 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.01 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.01 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.01 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.01 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.01 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 +0.01 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.71 +0.01 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 +0.01 39 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 0.03 -0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.02 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.02 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.01 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.03 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.03 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.03 13 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.01 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.21 +0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 +0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 +0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 +0.01 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 +0.01 31 0 0 0
TOTAL PUT 335 3,289 +335
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 80 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 75 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$ 3.96
29JAN26 2.20 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.67 -0.14 94 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.57 -0.14 87 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.47 -0.14 80 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.37 -0.14 73 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.07 -0.14 54 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.86 -0.14 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.76 -0.14 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.66 -0.14 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.57 -0.13 27 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 -0.13 22 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.39 -0.13 32 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.31 -0.12 32 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.12 33 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.18 -0.11 33 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.13 -0.10 33 0 8 0
29JAN26 4.10 C 0.10 0.10 0.10 0.10 -0.09 35 1 76 0
29JAN26 4.20 C 0.00 0.00 0.00 0.07 -0.08 36 0 302 0
29JAN26 4.30 C 0.09 0.09 0.09 0.05 -0.06 36 3 21 +3
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.05 35 0 63 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 55 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.03 34 0 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 2 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.86 -0.15 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.77 -0.14 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.68 -0.14 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 -0.12 32 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.52 -0.12 34 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.44 -0.12 33 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 -0.12 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 -0.11 34 0 90 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 -0.10 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.10 35 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 -0.09 37 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 -0.08 38 0 1 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 -0.07 38 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.06 37 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.07 -0.06 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.04 39 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.04 37 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
26FEB26 5.00 C 0.04 0.04 0.04 0.01 -0.03 34 1 90 0
26FEB26 5.25 C 0.03 0.03 0.03 0.01 -0.01 39 5 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.01 -0.15 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 -0.14 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 -0.14 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.27 -0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 -0.15 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 -0.14 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 -0.13 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.13 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 -0.13 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.11 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 -0.11 37 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.11 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 -0.11 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.11 38 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.10 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 -0.10 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 -0.09 39 1 30 -1
30MAR26 4.20 C 0.00 0.00 0.00 0.23 -0.08 40 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.20 -0.07 41 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 -0.06 41 1 0 -1
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.05 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30MAR26 5.25 C 0.08 0.08 0.08 0.04 -0.02 42 10 15 0
29APR26 3.20 C 0.00 0.00 0.00 0.84 -0.12 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 -0.12 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 -0.12 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.62 -0.12 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 -0.11 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 -0.11 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.44 -0.12 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.41 -0.09 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.35 -0.11 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.32 -0.09 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.25 -0.08 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 -0.08 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
29APR26 4.70 C 0.22 0.22 0.22 0.14 -0.06 40 15 15 +15
29APR26 4.80 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.02 -0.14 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.78 -0.15 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.48 -0.15 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.38 -0.17 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.30 -0.14 26 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.21 -0.14 30 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 -0.14 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 -0.15 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 -0.14 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.13 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 -0.12 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 -0.12 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.58 -0.11 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 -0.11 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 -0.11 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.46 -0.08 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.08 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.09 41 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.08 41 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.07 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.05 41 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.68 -0.17 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.60 -0.13 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.51 -0.14 33 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.42 -0.14 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.34 -0.14 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 -0.14 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.13 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.14 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 -0.13 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.97 -0.13 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.13 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 -0.12 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.79 -0.12 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.11 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.11 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.11 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.10 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.08 41 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.07 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.07 42 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.07 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
29SEP26 5.00 C 0.32 0.32 0.32 0.27 -0.06 42 2 2 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.05 42 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.47 -0.13 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.39 -0.13 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.13 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 -0.12 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 -0.11 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 -0.12 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 -0.11 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 -0.11 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.11 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.10 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.11 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.10 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.10 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.09 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.09 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.08 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
TOTAL CALL 39 3,299 +18
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 0.00 106 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
29JAN26 3.50 P 0.01 0.01 0.01 0.02 0.00 37 10 81 -10
29JAN26 3.60 P 0.02 0.02 0.02 0.03 0.00 35 10 16 -5
29JAN26 3.70 P 0.02 0.03 0.02 0.05 +0.01 35 10 12 +10
29JAN26 3.80 P 0.06 0.07 0.06 0.08 +0.02 35 23 24 +18
29JAN26 3.90 P 0.09 0.11 0.09 0.12 +0.03 35 29 104 +29
29JAN26 4.00 P 0.13 0.17 0.13 0.18 +0.05 37 79 151 +79
29JAN26 4.10 P 0.00 0.00 0.00 0.24 +0.06 37 0 15 0
29JAN26 4.20 P 0.30 0.30 0.30 0.31 +0.08 38 1 44 +1
29JAN26 4.30 P 0.00 0.00 0.00 0.39 +0.07 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.48 +0.09 42 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.57 +0.10 43 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.66 +0.10 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.76 +0.11 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.85 +0.11 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.13 57 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.05 +0.13 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.30 +0.14 63 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 +0.01 38 0 52 0
26FEB26 3.50 P 0.02 0.03 0.02 0.05 +0.01 35 14 133 +14
26FEB26 3.60 P 0.04 0.05 0.04 0.08 +0.02 37 13 91 +3
26FEB26 3.70 P 0.00 0.00 0.00 0.11 +0.02 37 0 14 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 +0.02 36 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 +0.02 35 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 1 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.06 39 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 +0.08 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.61 +0.08 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.79 +0.10 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.88 +0.10 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.98 +0.11 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.08 +0.12 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.31 +0.11 51 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 0.00 39 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 8 0
30MAR26 3.30 P 0.03 0.03 0.02 0.06 +0.01 39 20 33 +18
30MAR26 3.40 P 0.04 0.05 0.04 0.08 +0.01 39 23 36 +23
30MAR26 3.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.14 +0.03 39 0 45 0
30MAR26 3.70 P 0.14 0.15 0.14 0.17 +0.02 39 22 22 +22
30MAR26 3.80 P 0.00 0.00 0.00 0.21 +0.03 39 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.04 39 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 +0.06 40 0 25 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 +0.06 41 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 +0.07 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 +0.07 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.08 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.09 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 +0.10 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.01 +0.10 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.10 +0.10 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 +0.12 50 0 0 0
29APR26 3.20 P 0.04 0.04 0.04 0.06 -0.01 38 6 10 +6
29APR26 3.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29APR26 3.40 P 0.08 0.08 0.08 0.11 +0.01 39 1 1 +1
29APR26 3.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.56 +0.05 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.63 +0.05 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.04 +0.09 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.12 +0.08 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 41 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 0.00 40 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.01 40 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 0.00 39 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 +0.01 40 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.02 40 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.02 40 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 +0.02 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 +0.04 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 5 0
29JUN26 4.10 P 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 +0.07 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.08 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 +0.08 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 +0.08 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 +0.09 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.04 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.06 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.07 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.07 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 +0.07 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.08 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 +0.08 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 2.80 P 0.10 0.10 0.10 0.14 +0.01 41 5 5 +5
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.02 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30DEC26 3.40 P 0.30 0.31 0.30 0.34 +0.02 42 2 4 +2
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 20 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.02 41 0 1 0
30DEC26 3.70 P 0.46 0.46 0.46 0.47 +0.03 41 1 3 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.03 41 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
30DEC26 4.00 P 0.62 0.63 0.62 0.63 +0.04 41 2 10 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.05 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.02 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 +0.03 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 +0.05 42 0 0 0
30DEC26 4.50 P 0.95 0.95 0.95 0.95 +0.05 42 1 2 +1
30DEC26 4.60 P 1.00 1.02 1.00 1.01 +0.04 41 2 3 +2
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.07 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.07 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.08 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 +0.09 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.09 45 0 0 0
TOTAL PUT 274 2,589 +222
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$ 18.20
29JAN26 12.00 C 0.00 0.00 0.00 6.23 +0.30 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.73 +0.17 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.23 +0.30 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.73 +0.30 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.23 +0.30 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.82 +0.37 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.24 +0.28 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.76 +0.28 33 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 2.23 +0.14 0 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.80 +0.16 28 0 84 0
29JAN26 17.00 C 1.50 1.50 1.40 1.41 +0.15 31 3 193 -1
29JAN26 17.50 C 0.00 0.00 0.00 1.06 +0.13 32 0 234 0
29JAN26 18.00 C 0.64 0.80 0.64 0.78 +0.11 33 8 135 -5
29JAN26 18.50 C 0.53 0.63 0.53 0.54 +0.08 33 94 218 +51
29JAN26 19.00 C 0.27 0.45 0.27 0.38 +0.08 34 151 363 +112
29JAN26 19.50 C 0.27 0.32 0.26 0.25 +0.06 34 35 441 +31
29JAN26 20.00 C 0.15 0.23 0.15 0.16 +0.04 34 56 409 +7
29JAN26 21.00 C 0.10 0.10 0.08 0.06 +0.02 35 29 426 +14
29JAN26 22.00 C 0.04 0.04 0.04 0.02 0.00 35 5 1,797 +5
29JAN26 23.00 C 0.03 0.03 0.03 0.01 0.00 38 3 179 +3
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
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 6.26 +0.13 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.27 +0.30 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.73 +0.19 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.39 +0.29 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.84 +0.36 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.29 +0.15 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.83 +0.23 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.40 +0.12 30 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 2.02 +0.16 31 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.67 +0.14 32 0 59 0
26FEB26 17.50 C 0.00 0.00 0.00 1.36 +0.13 33 0 177 0
26FEB26 18.00 C 1.12 1.18 1.12 1.09 +0.10 33 20 138 -10
26FEB26 18.50 C 0.00 0.00 0.00 0.86 +0.09 33 0 119 0
26FEB26 19.00 C 0.73 0.74 0.73 0.67 +0.08 34 3 198 +1
26FEB26 19.50 C 0.54 0.59 0.54 0.53 +0.09 35 2 279 +1
26FEB26 20.00 C 0.43 0.48 0.43 0.41 +0.08 35 14 174 +5
26FEB26 21.00 C 0.29 0.29 0.29 0.22 +0.05 35 5 148 0
26FEB26 22.00 C 0.18 0.19 0.17 0.11 +0.02 35 29 62 +29
26FEB26 23.00 C 0.12 0.12 0.11 0.06 +0.02 35 3 25 +3
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.70 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.52 +0.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.28 +0.22 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.78 +0.30 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.20 +0.26 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.79 +0.24 36 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 6.30 +0.17 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.76 +0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.80 +0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.39 +0.29 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.84 +0.29 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.54 +0.40 38 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.14 +0.26 38 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.64 +0.10 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 2.37 +0.31 37 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.98 +0.14 35 0 763 0
30MAR26 17.50 C 1.80 1.80 1.80 1.70 +0.16 35 15 171 +15
30MAR26 18.00 C 1.53 1.53 1.48 1.44 +0.13 36 17 93 -1
30MAR26 18.50 C 1.25 1.25 1.25 1.21 +0.11 36 1 131 +1
30MAR26 19.00 C 1.10 1.10 1.10 1.01 +0.11 36 15 28 +13
30MAR26 19.50 C 0.93 0.93 0.93 0.85 +0.11 36 15 1,096 -15
30MAR26 20.00 C 0.78 0.80 0.74 0.73 +0.13 37 213 745 +90
30MAR26 21.00 C 0.54 0.54 0.54 0.48 +0.10 37 80 564 +78
30MAR26 22.00 C 0.36 0.41 0.36 0.31 +0.09 37 7 101 -2
30MAR26 23.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29APR26 13.50 C 0.00 0.00 0.00 4.91 +0.11 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.43 +0.15 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.95 +0.12 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.55 +0.06 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.18 +0.18 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.83 +0.16 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.50 +0.23 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.19 +0.14 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.92 +0.13 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.67 +0.13 36 50 60 +50
29APR26 18.50 C 0.00 0.00 0.00 1.44 +0.11 36 50 60 +50
29APR26 19.00 C 0.00 0.00 0.00 1.24 +0.09 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.08 +0.11 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.95 +0.13 37 0 6 0
29APR26 21.00 C 0.74 0.74 0.74 0.68 +0.10 37 4 4 +4
29APR26 22.00 C 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
29APR26 25.00 C 0.24 0.24 0.24 0.15 +0.03 37 2 2 +2
29JUN26 11.50 C 0.00 0.00 0.00 6.86 +0.31 27 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 6.30 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.88 +0.32 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.91 +0.09 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.55 +0.14 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.11 +0.09 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 +0.16 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 +0.24 34 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.09 +0.11 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.74 +0.16 35 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.47 +0.08 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 2.24 +0.12 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 2.01 +0.14 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.79 +0.14 38 0 106 0
29JUN26 19.00 C 1.60 1.60 1.60 1.60 +0.15 38 3 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.41 +0.14 38 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 1.25 +0.14 38 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.95 +0.11 38 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 +0.10 38 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 +0.08 38 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 27 0
29JUN26 25.00 C 0.40 0.40 0.40 0.30 +0.05 38 1 70 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 101 0
29JUN26 27.00 C 0.30 0.30 0.30 0.16 +0.03 38 1 19 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 6.44 +0.23 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.91 +0.22 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.60 +0.22 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.18 +0.23 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.82 +0.22 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 +0.15 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 +0.20 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.78 +0.30 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 +0.10 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.18 +0.14 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.91 +0.19 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.67 +0.13 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.46 +0.14 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 2.27 +0.17 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 +0.16 40 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.90 +0.16 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.73 +0.16 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.14 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 +0.11 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 +0.10 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 +0.09 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 +0.07 39 0 19 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.07 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 +0.05 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.04 39 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.04 39 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 6.61 +0.23 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.24 +0.24 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 +0.32 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.41 +0.14 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 +0.25 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.72 +0.21 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.24 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 +0.35 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.79 +0.14 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.56 +0.23 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.31 +0.20 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 3.07 +0.13 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.88 +0.15 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.71 +0.18 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 +0.17 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.35 +0.18 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.19 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 +0.17 40 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.19 40 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 +0.16 40 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 +0.15 40 0 3 0
30DEC26 25.00 C 1.03 1.03 1.03 1.02 +0.13 40 1 4 +1
TOTAL CALL 935 14,190 +534
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 178 0
29JAN26 15.00 P 0.03 0.03 0.03 0.01 -0.01 34 2 232 -1
29JAN26 15.50 P 0.04 0.04 0.04 0.03 -0.02 35 20 277 0
29JAN26 16.00 P 0.08 0.08 0.06 0.06 -0.03 34 42 611 +10
29JAN26 16.50 P 0.18 0.18 0.10 0.12 -0.04 34 175 628 +163
29JAN26 17.00 P 0.21 0.22 0.20 0.22 -0.07 34 87 502 +16
29JAN26 17.50 P 0.45 0.45 0.34 0.37 -0.09 34 9 401 +3
29JAN26 18.00 P 0.74 0.74 0.53 0.58 -0.11 35 53 161 +32
29JAN26 18.50 P 0.77 0.86 0.77 0.84 -0.18 35 66 164 +50
29JAN26 19.00 P 1.18 1.18 1.09 1.17 -0.18 35 5 71 -3
29JAN26 19.50 P 0.00 0.00 0.00 1.55 -0.17 36 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 1.97 -0.21 38 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 2.91 -0.20 44 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 3.91 -0.31 54 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 4.87 -0.32 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.80 -0.37 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.91 -0.23 79 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.87 -0.23 80 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.89 -0.28 90 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.87 -0.26 93 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.87 -0.30 99 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 37 0 100 0
26FEB26 14.50 P 0.07 0.07 0.06 0.04 -0.02 35 38 146 +27
26FEB26 15.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 187 0
26FEB26 15.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 188 0
26FEB26 16.00 P 0.21 0.21 0.20 0.20 -0.04 35 11 316 -6
26FEB26 16.50 P 0.29 0.29 0.27 0.32 -0.04 35 36 315 -27
26FEB26 17.00 P 0.43 0.43 0.43 0.45 -0.07 35 3 518 0
26FEB26 17.50 P 0.60 0.60 0.60 0.64 -0.07 35 1 290 -1
26FEB26 18.00 P 0.83 0.83 0.83 0.87 -0.08 35 1 26 0
26FEB26 18.50 P 1.08 1.08 1.07 1.14 -0.13 36 3 35 -1
26FEB26 19.00 P 1.37 1.37 1.37 1.45 -0.12 36 1 47 0
26FEB26 19.50 P 1.73 1.73 1.71 1.80 -0.18 36 3 3 +3
26FEB26 20.00 P 0.00 0.00 0.00 2.18 -0.20 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.03 -0.21 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.96 -0.26 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.93 -0.29 48 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.97 -0.20 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.91 -0.34 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.88 -0.22 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.01 -0.20 76 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 12.50 P 0.03 0.03 0.03 0.02 0.00 38 1 18 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 38 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 0.00 38 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 37 1 82 0
30MAR26 14.50 P 0.15 0.15 0.15 0.14 -0.01 37 5 92 -5
30MAR26 15.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 368 0
30MAR26 15.50 P 0.30 0.31 0.30 0.30 -0.03 37 2 408 0
30MAR26 16.00 P 0.38 0.41 0.38 0.42 -0.04 37 21 808 +12
30MAR26 16.50 P 0.59 0.59 0.51 0.56 -0.05 37 31 413 0
30MAR26 17.00 P 0.77 0.77 0.68 0.73 -0.04 37 80 982 +48
30MAR26 17.50 P 0.88 0.90 0.88 0.94 -0.05 37 30 454 0
30MAR26 18.00 P 0.00 0.00 0.00 1.18 -0.07 37 0 230 0
30MAR26 18.50 P 0.00 0.00 0.00 1.47 -0.07 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 1.77 -0.13 38 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.09 -0.13 38 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.46 -0.12 39 0 174 0
30MAR26 21.00 P 0.00 0.00 0.00 3.17 -0.17 38 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.11 -0.24 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.03 -0.22 44 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.01 -0.16 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.94 -0.37 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.03 -0.07 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.01 -0.21 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.88 -0.38 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.87 -0.37 60 0 0 0
29APR26 13.50 P 0.12 0.12 0.12 0.11 -0.01 37 1 1 +1
29APR26 14.00 P 0.17 0.17 0.17 0.16 -0.02 37 2 22 +2
29APR26 14.50 P 0.24 0.24 0.22 0.23 -0.03 37 31 31 +31
29APR26 15.00 P 0.31 0.31 0.31 0.32 -0.04 37 6 6 +6
29APR26 15.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29APR26 16.00 P 0.53 0.53 0.53 0.56 -0.05 37 5 5 +5
29APR26 16.50 P 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.91 -0.05 37 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.38 -0.07 38 50 60 +50
29APR26 18.50 P 0.00 0.00 0.00 1.66 -0.08 38 50 60 +50
29APR26 19.00 P 0.00 0.00 0.00 1.96 -0.11 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.29 -0.10 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.63 -0.14 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.29 -0.31 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.23 -0.23 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.12 -0.18 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.05 -0.26 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.04 -0.27 49 0 0 0
29JUN26 11.50 P 0.10 0.10 0.10 0.07 -0.01 37 1 59 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 38 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 -0.02 38 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 -0.04 37 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 260 0
29JUN26 16.00 P 0.91 0.91 0.91 0.95 -0.05 37 2 1,215 +2
29JUN26 16.50 P 1.07 1.07 1.07 1.17 -0.03 37 1 298 +1
29JUN26 17.00 P 0.00 0.00 0.00 1.36 -0.07 37 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.61 -0.07 37 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 1.86 -0.09 37 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.16 -0.10 37 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.47 -0.12 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 2.81 -0.12 37 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.15 -0.12 37 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 3.90 -0.12 38 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 4.69 -0.11 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.63 -0.08 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.30 -0.40 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.28 -0.27 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.29 -0.04 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.13 -0.18 39 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.07 -0.26 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.04 -0.34 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 0.00 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 -0.03 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.04 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.06 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 -0.05 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 -0.07 38 0 0 0
29SEP26 16.00 P 1.24 1.24 1.24 1.33 -0.07 38 2 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.09 38 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 1.77 -0.09 38 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 -0.10 38 0 167 0
29SEP26 18.00 P 2.20 2.25 2.20 2.29 -0.10 38 23 81 -17
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.09 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.89 -0.11 38 0 101 0
29SEP26 19.50 P 3.13 3.13 3.13 3.22 -0.11 38 15 30 +15
29SEP26 20.00 P 3.50 3.50 3.50 3.57 -0.09 38 20 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 -0.13 38 0 0 0
29SEP26 22.00 P 4.85 4.85 4.85 5.03 -0.22 38 15 15 +15
29SEP26 23.00 P 0.00 0.00 0.00 5.79 -0.23 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.71 -0.11 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.63 -0.12 41 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.40 -0.21 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.43 -0.22 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.29 -0.14 41 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.17 -0.36 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 0.00 39 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.01 39 0 12 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.01 39 0 14 0
30DEC26 14.00 P 0.84 0.84 0.84 0.90 -0.02 39 10 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.02 39 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.03 39 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.03 39 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.65 -0.03 39 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 -0.05 38 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.05 38 0 0 0
30DEC26 17.50 P 2.25 2.25 2.25 2.36 -0.05 38 1 0 -1
30DEC26 18.00 P 0.00 0.00 0.00 2.63 -0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 -0.07 38 0 0 0
30DEC26 19.00 P 3.11 3.11 3.11 3.21 -0.07 38 2 2 -2
30DEC26 19.50 P 0.00 0.00 0.00 3.55 -0.07 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 -0.12 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.57 -0.11 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 -0.16 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.21 -0.09 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.93 -0.17 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.77 -0.21 40 0 0 0
TOTAL PUT 964 16,108 +480
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$ 8.49
29JAN26 5.75 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.50 +0.21 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.25 +0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.01 +0.24 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.74 +0.21 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.26 +0.20 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.02 +0.21 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.80 +0.18 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.59 +0.15 29 0 0 0
29JAN26 8.25 C 0.36 0.39 0.36 0.42 +0.12 29 17 47 +17
29JAN26 8.50 C 0.23 0.26 0.22 0.28 +0.09 29 16 63 +11
29JAN26 8.75 C 0.15 0.16 0.15 0.17 +0.05 29 4 64 0
29JAN26 9.00 C 0.09 0.10 0.08 0.10 +0.03 29 10 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 30 0 19 0
29JAN26 9.50 C 0.03 0.03 0.03 0.03 +0.01 30 10 51 +10
29JAN26 9.75 C 0.02 0.02 0.02 0.02 +0.01 31 13 17 +13
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 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 76 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.53 +0.24 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.31 +0.26 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.01 +0.22 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.78 +0.19 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.54 +0.21 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.32 +0.22 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.10 +0.20 31 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.93 +0.20 34 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.72 +0.15 31 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.56 +0.12 31 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.44 +0.11 32 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.33 +0.09 32 0 60 0
26FEB26 9.00 C 0.20 0.20 0.20 0.24 +0.06 32 8 90 0
26FEB26 9.25 C 0.17 0.17 0.17 0.18 +0.05 32 1 93 +1
26FEB26 9.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.09 +0.03 33 0 106 0
26FEB26 10.00 C 0.07 0.07 0.07 0.07 +0.03 34 2 33 +2
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 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 4.80 C 0.00 0.00 0.00 3.70 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.61 +0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.50 +0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.26 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.54 +0.25 32 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.33 +0.28 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 +0.19 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.85 +0.20 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.64 +0.17 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 +0.22 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.20 +0.18 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.01 +0.16 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.86 +0.15 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 +0.12 33 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.11 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 +0.10 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.39 +0.09 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 +0.07 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.25 +0.06 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.05 34 0 2 0
30MAR26 10.00 C 0.16 0.16 0.16 0.15 +0.03 34 3 11 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0 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 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.56 - 30 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 2.33 +0.20 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.19 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.89 +0.21 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.67 +0.19 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.47 +0.13 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 +0.14 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.11 +0.17 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.95 +0.14 33 0 0 0
29APR26 8.25 C 0.81 0.81 0.81 0.81 +0.12 33 15 15 +15
29APR26 8.50 C 0.00 0.00 0.00 0.68 +0.10 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.57 +0.09 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.48 +0.09 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.40 +0.08 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.33 +0.07 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.27 +0.06 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.65 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 +0.21 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.32 +0.24 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 +0.18 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 +0.21 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.19 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.40 +0.22 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.18 +0.21 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 +0.21 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.15 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 +0.21 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 +0.17 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.25 +0.18 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.17 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 +0.13 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 +0.13 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 +0.11 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 +0.10 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 +0.09 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 +0.08 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 +0.05 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.89 +0.19 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.66 +0.17 37 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.45 +0.20 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.27 +0.17 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 +0.24 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.22 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.20 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 +0.18 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.15 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 +0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.11 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.12 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.10 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 +0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 +0.09 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 +0.08 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 +0.08 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.53 +0.06 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.06 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 +0.15 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.73 +0.19 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.13 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 +0.14 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 +0.13 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.95 +0.09 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.10 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.65 +0.09 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.08 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.09 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.12 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.12 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.11 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 +0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 +0.09 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 +0.07 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.06 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
TOTAL CALL 99 1,937 +72
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 42 0
29JAN26 7.50 P 0.05 0.05 0.05 0.02 -0.03 31 3 99 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 -0.05 29 0 164 0
29JAN26 8.00 P 0.14 0.14 0.14 0.09 -0.07 30 20 187 +20
29JAN26 8.25 P 0.20 0.20 0.20 0.16 -0.11 29 15 131 +15
29JAN26 8.50 P 0.35 0.35 0.35 0.26 -0.16 28 3 44 0
29JAN26 8.75 P 0.43 0.43 0.43 0.42 -0.18 30 5 51 +5
29JAN26 9.00 P 0.00 0.00 0.00 0.61 -0.19 31 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.82 -0.21 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.05 -0.22 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.30 -0.22 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.55 -0.18 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.04 -0.26 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.55 -0.19 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.05 -0.22 73 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.54 -0.19 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.06 -0.19 91 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 -0.22 107 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.05 -0.20 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 -0.14 120 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.03 33 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 80 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 -0.06 33 0 126 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 81 0
26FEB26 8.25 P 0.00 0.00 0.00 0.31 -0.10 33 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.43 -0.11 33 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.57 -0.14 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.74 -0.16 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.93 -0.18 35 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 -0.19 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.35 -0.21 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.58 -0.16 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.04 -0.26 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.59 -0.19 54 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.06 -0.26 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.54 -0.21 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.10 -0.16 74 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 -0.22 78 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.05 -0.26 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.59 -0.19 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 44 0
30MAR26 7.25 P 0.13 0.13 0.13 0.12 -0.04 35 5 10 +4
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.06 34 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.07 34 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.43 -0.10 34 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.56 -0.11 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.70 -0.13 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 -0.14 36 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 -0.16 36 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 -0.17 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 -0.19 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.11 -0.20 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 -0.18 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.06 -0.26 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.55 -0.24 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.10 -0.16 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.59 -0.22 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.05 -0.26 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 -0.19 72 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 6.50 P 0.08 0.08 0.08 0.06 -0.01 35 1 1 +1
29APR26 6.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29APR26 7.00 P 0.16 0.16 0.16 0.12 -0.04 34 3 5 +3
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.06 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.08 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.53 -0.08 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.78 -0.11 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.93 -0.14 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.12 -0.14 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.30 -0.16 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.50 -0.17 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.71 -0.17 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.11 -0.22 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.60 -0.20 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.07 -0.25 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.04 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.05 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.06 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.09 34 0 2 0
29JUN26 8.50 P 0.90 0.90 0.90 0.85 -0.10 33 2 35 -2
29JUN26 8.75 P 0.00 0.00 0.00 1.00 -0.11 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 -0.12 33 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.16 32 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.19 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 -0.19 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 -0.20 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.27 -0.20 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.69 -0.16 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.16 -0.16 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.61 -0.18 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.10 -0.16 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.59 -0.24 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.05 -0.26 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.59 -0.19 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.03 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.05 38 0 2 0
29SEP26 7.00 P 0.47 0.47 0.47 0.44 -0.06 38 10 25 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.07 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.07 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.09 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.09 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.11 38 0 73 0
29SEP26 8.50 P 1.22 1.22 1.22 1.15 -0.11 38 2 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.11 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 -0.12 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.12 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.15 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 -0.14 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.13 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 -0.14 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.10 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 -0.16 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 -0.20 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 -0.19 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 -0.15 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.22 -0.16 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 -0.17 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.03 37 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.05 37 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.05 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.06 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.08 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.09 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 -0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 -0.12 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.10 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.10 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.10 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.12 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 -0.10 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 -0.12 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.38 -0.14 41 0 0 0
TOTAL PUT 69 2,200 +56
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$ 16.80
30MAR26 7.58 C 0.00 0.00 0.00 9.26 +0.20 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.10 +0.20 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.94 +0.20 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.79 +0.20 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.38 +0.20 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.98 +0.19 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.79 +0.17 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.39 +0.18 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.99 +0.17 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.60 +0.17 33 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.20 +0.16 28 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.81 +0.19 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.43 +0.18 34 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.06 +0.19 35 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.69 +0.18 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.30 +0.08 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.00 +0.11 35 0 62 0
TOTAL CALL 0 84 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 -0.02 36 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 -0.03 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 -0.04 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$ 54.10
29JAN26 31.00 C 0.00 0.00 0.00 23.17 +1.55 0 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 22.18 +2.14 68 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 21.18 +2.14 60 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 20.19 +2.14 65 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 19.20 +2.13 65 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 18.21 +2.11 64 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 17.23 +2.11 65 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 16.26 +2.10 65 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 15.47 +2.25 79 0 16 0
29JAN26 40.00 C 0.00 0.00 0.00 14.34 +1.93 65 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 13.38 +1.66 63 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 12.49 +1.97 65 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 11.24 +1.63 41 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 10.40 +1.66 51 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 9.58 +1.70 54 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 8.79 +1.29 57 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 8.04 +1.59 59 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 7.32 +1.53 60 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 6.91 +1.78 67 0 1,212 0
29JAN26 50.00 C 0.00 0.00 0.00 5.99 +1.43 61 0 1,130 0
29JAN26 52.50 C 4.42 4.42 4.29 4.57 +1.08 63 22 342 0
29JAN26 55.00 C 2.91 3.55 2.89 3.39 +0.85 63 62 1,381 +34
29JAN26 57.50 C 2.45 2.67 2.45 2.59 +0.82 66 38 1,871 +4
29JAN26 60.00 C 1.59 2.10 1.59 1.86 +0.66 66 91 1,713 +41
29JAN26 62.50 C 1.40 1.47 1.40 1.29 +0.49 66 17 367 +17
29JAN26 65.00 C 0.87 1.18 0.87 0.88 +0.36 66 160 499 +159
29JAN26 67.50 C 0.00 0.00 0.00 0.59 +0.26 66 0 362 0
29JAN26 70.00 C 0.58 0.68 0.58 0.39 +0.18 66 18 206 -15
29JAN26 72.50 C 0.60 0.60 0.60 0.25 +0.12 66 2 985 +2
29JAN26 75.00 C 0.44 0.47 0.41 0.16 +0.08 66 119 210 +117
29JAN26 77.50 C 0.00 0.00 0.00 0.10 +0.05 65 0 148 0
29JAN26 80.00 C 0.00 0.00 0.00 0.07 +0.04 66 0 18 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 +0.02 66 0 266 0
29JAN26 85.00 C 0.16 0.16 0.16 0.03 +0.02 67 100 209 +100
26FEB26 38.00 C 0.00 0.00 0.00 16.64 +1.71 63 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 15.47 +1.41 51 0 0 0
26FEB26 40.00 C 14.55 14.55 14.55 14.43 +1.67 45 2 275 0
26FEB26 41.00 C 0.00 0.00 0.00 13.82 +2.08 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.79 +1.81 53 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 12.30 +2.05 61 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 11.25 +1.72 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.53 +1.68 57 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 9.83 +1.62 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 9.32 +1.71 61 0 688 0
26FEB26 48.00 C 8.00 8.00 8.00 8.51 +1.50 59 1 453 0
26FEB26 49.00 C 0.00 0.00 0.00 7.90 +1.44 60 0 69 0
26FEB26 50.00 C 7.05 7.05 7.05 7.32 +1.38 60 2 2,075 -2
26FEB26 52.50 C 0.00 0.00 0.00 6.00 +1.12 61 0 195 0
26FEB26 55.00 C 0.00 0.00 0.00 4.91 +0.88 62 0 1,424 0
26FEB26 57.50 C 3.99 4.20 3.99 4.08 +0.90 64 7 1,736 -6
26FEB26 60.00 C 0.00 0.00 0.00 3.31 +0.83 64 0 1,823 0
26FEB26 62.50 C 2.69 2.97 2.69 2.61 +0.70 64 18 1,012 +8
26FEB26 65.00 C 0.00 0.00 0.00 2.04 +0.57 64 0 690 0
26FEB26 67.50 C 0.00 0.00 0.00 1.59 +0.47 64 0 231 0
26FEB26 70.00 C 1.60 1.60 1.60 1.23 +0.38 64 10 510 0
26FEB26 72.50 C 0.00 0.00 0.00 0.94 +0.30 63 0 75 0
26FEB26 75.00 C 0.00 0.00 0.00 0.72 +0.24 63 0 105 0
26FEB26 77.50 C 0.00 0.00 0.00 0.55 +0.20 63 0 138 0
26FEB26 80.00 C 1.00 1.00 1.00 0.41 +0.15 63 7 62 +2
26FEB26 82.50 C 0.00 0.00 0.00 0.31 +0.12 63 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.23 +0.09 63 0 68 0
30MAR26 12.50 C 0.00 0.00 0.00 41.69 +2.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 41.20 +2.15 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 40.70 +2.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 40.21 +2.15 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 39.71 +2.15 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 39.21 +2.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 38.72 +2.15 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 38.22 +2.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 37.72 +2.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 37.23 +2.07 74 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 36.73 +2.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 36.24 +2.15 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 35.74 +2.15 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.24 +2.14 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 34.75 +2.15 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.25 +2.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.26 +2.14 61 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 32.27 +2.14 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.28 +2.14 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.30 +2.14 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.32 +2.14 66 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 28.34 +1.91 66 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 27.36 +2.13 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.39 +2.01 65 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 25.43 +2.12 65 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 24.48 +2.38 65 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 23.53 +1.91 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.47 +1.57 57 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 21.32 +1.62 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 20.45 +1.65 49 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 19.39 +1.50 38 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 18.49 +1.40 45 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 17.60 +1.46 48 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 16.79 +1.86 52 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 +1.88 54 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 15.23 +1.58 56 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 14.48 +1.57 57 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 13.75 +1.64 58 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 13.07 +1.65 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.36 +1.61 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.70 +1.26 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.07 +1.48 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 10.46 +1.58 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 9.88 +1.54 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.32 +1.41 62 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 8.78 +1.33 62 0 1,606 0
30MAR26 52.50 C 7.72 7.72 7.72 7.55 +1.18 63 15 900 0
30MAR26 55.00 C 6.67 6.69 6.58 6.54 +1.00 64 41 501 +41
30MAR26 57.50 C 5.85 5.85 5.72 5.73 +1.05 66 31 758 +16
30MAR26 60.00 C 0.00 0.00 0.00 4.95 +1.04 66 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 4.18 +0.92 66 0 654 0
30MAR26 65.00 C 0.00 0.00 0.00 3.52 +0.82 66 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 2.96 +0.72 66 0 77 0
30MAR26 70.00 C 3.15 3.15 3.15 2.48 +0.63 66 200 295 +200
30MAR26 72.50 C 2.95 2.98 2.95 2.07 +0.55 66 200 209 +177
30MAR26 75.00 C 2.35 2.35 2.35 1.73 +0.48 66 10 101 0
30MAR26 77.50 C 0.00 0.00 0.00 1.44 +0.42 66 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.20 +0.38 66 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 0.99 +0.32 65 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 0.82 +0.28 65 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 14.47 - 59 0 0 -
29APR26 43.00 C 13.75 13.85 13.75 13.81 +1.32 59 3 3 +3
29APR26 44.00 C 0.00 0.00 0.00 13.17 +1.69 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.55 +1.19 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.95 +1.52 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.37 +1.48 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.82 +1.39 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.28 +1.44 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.77 +1.39 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.58 +1.18 62 0 0 0
29APR26 55.00 C 7.49 7.71 7.49 7.63 +1.02 63 30 30 +30
29APR26 57.50 C 6.90 6.90 6.90 6.82 +1.08 65 15 15 +15
29APR26 60.00 C 0.00 0.00 0.00 6.06 +1.12 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.27 +1.02 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 4.57 +0.92 65 0 0 0
29APR26 67.50 C 4.45 4.45 4.45 3.96 +0.83 65 15 15 +15
29APR26 70.00 C 0.00 0.00 0.00 3.43 +0.75 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 2.96 +0.74 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.56 +0.66 65 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 2.21 +0.59 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 40.31 +2.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.82 +2.14 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.33 +2.15 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.84 +2.15 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.35 +2.15 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 37.86 +2.15 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.37 +2.14 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 36.88 +2.14 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.39 +2.14 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 35.91 +2.14 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 35.42 +2.14 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 34.94 +2.14 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 34.45 +2.14 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 33.49 +2.13 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 32.53 +2.13 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 31.58 +2.12 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 30.64 +2.12 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 29.71 +2.11 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 28.79 +2.10 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 27.36 +1.49 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 26.49 +1.59 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 25.48 +1.58 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 24.51 +1.46 0 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 23.72 +1.58 44 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 22.83 +1.60 46 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 22.04 +1.32 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.40 +1.80 54 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 20.49 +1.67 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.76 +1.33 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.03 +1.32 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.31 +1.55 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.64 +1.62 57 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 16.98 +1.77 57 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 16.31 +1.71 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 15.68 +1.69 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 15.09 +1.70 59 0 28 0
29JUN26 44.00 C 14.31 14.31 14.31 14.49 +1.65 59 5 14 0
29JUN26 45.00 C 0.00 0.00 0.00 13.90 +1.60 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 13.35 +1.53 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 12.83 +1.51 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 12.31 +1.52 60 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 11.79 +1.38 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.31 +1.27 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 10.30 +1.24 61 0 4 0
29JUN26 55.00 C 9.20 9.20 9.20 9.18 +0.94 61 5 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.40 +0.96 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.71 +1.07 64 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 7.03 +1.14 64 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 6.27 +1.01 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 5.64 +1.00 64 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 5.02 +0.86 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.51 +0.83 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.03 +0.76 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.58 +0.66 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.23 +0.67 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.88 +0.59 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 2.56 +0.58 64 0 59 0
29SEP26 21.00 C 0.00 0.00 0.00 33.79 +2.14 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.88 +2.14 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.99 +2.13 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.11 +2.13 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.71 +1.84 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 29.38 +2.11 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.54 +2.11 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.71 +2.10 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.91 +2.09 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.34 +1.76 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.33 +2.07 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.58 +2.05 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.85 +2.05 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.12 +2.06 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.72 +1.92 55 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 21.07 +1.93 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.43 +1.93 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.78 +1.69 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.14 +1.83 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.56 +1.71 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 18.54 +1.92 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.41 +1.38 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.84 +1.80 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 16.30 +1.31 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.80 +1.33 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.30 +1.35 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.80 +1.34 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.30 +1.52 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.84 +1.27 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.41 +1.54 60 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 12.35 +1.30 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.37 +1.03 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.54 +1.02 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 9.85 +1.10 62 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 9.25 +1.26 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.68 +1.39 64 0 23 0
29SEP26 67.50 C 8.25 8.25 8.25 7.95 +1.25 64 1 24 0
29SEP26 70.00 C 0.00 0.00 0.00 7.36 +1.25 64 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 6.78 +1.19 64 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 6.20 +1.06 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.75 +1.06 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.31 +1.04 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 +0.92 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.49 +0.88 64 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 21.63 +1.91 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.06 +1.92 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.48 +1.91 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.90 +1.89 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.83 +1.82 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 18.82 +1.82 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.32 +1.82 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.82 +1.82 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.32 +1.82 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.82 +1.75 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.85 +1.20 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.44 +1.22 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.03 +1.23 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.43 +1.69 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.11 +1.21 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.47 +1.19 61 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 11.73 +1.18 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.95 +1.12 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.54 +1.44 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.82 +1.36 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.15 +1.25 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.59 +1.25 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.03 +1.24 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 7.48 +1.30 63 0 0 0
TOTAL CALL 1,247 40,681 +958
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 43 0
29JAN26 36.00 P 0.10 0.10 0.10 0.03 -0.02 66 40 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 30 0
29JAN26 38.00 P 0.15 0.15 0.15 0.07 -0.05 65 15 163 +15
29JAN26 39.00 P 0.00 0.00 0.00 0.11 -0.06 66 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.15 -0.09 65 0 211 0
29JAN26 41.00 P 0.00 0.00 0.00 0.22 -0.11 66 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.29 -0.13 65 0 728 0
29JAN26 43.00 P 0.38 0.38 0.38 0.39 -0.18 65 12 1,108 +12
29JAN26 44.00 P 0.00 0.00 0.00 0.50 -0.24 65 0 1,474 0
29JAN26 45.00 P 0.64 0.64 0.58 0.65 -0.29 64 123 682 +23
29JAN26 46.00 P 0.78 0.78 0.78 0.84 -0.35 65 10 394 -2
29JAN26 47.00 P 1.07 1.09 0.95 1.04 -0.42 64 11 883 -11
29JAN26 48.00 P 1.43 1.43 1.21 1.30 -0.49 64 56 860 0
29JAN26 49.00 P 1.60 1.60 1.50 1.58 -0.57 64 501 1,716 +499
29JAN26 50.00 P 1.85 1.93 1.74 1.91 -0.64 64 74 2,122 +27
29JAN26 52.50 P 3.18 3.18 2.78 3.08 -0.77 67 62 833 -3
29JAN26 55.00 P 4.31 4.40 4.31 4.40 -1.12 67 20 1,350 +1
29JAN26 57.50 P 6.26 6.26 6.01 6.00 -1.35 68 3 2,169 +3
29JAN26 60.00 P 0.00 0.00 0.00 7.81 -1.56 69 0 872 0
29JAN26 62.50 P 0.00 0.00 0.00 9.81 -1.74 71 0 602 0
29JAN26 65.00 P 0.00 0.00 0.00 11.98 -1.87 74 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 14.12 -2.12 73 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.65 -1.73 82 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 19.10 -1.85 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.60 -2.00 95 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.96 -1.97 96 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.53 -1.53 105 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 28.85 -1.70 104 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 31.39 -1.91 111 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.37 -0.11 63 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.45 -0.15 62 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.56 -0.20 62 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.71 -0.22 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.86 -0.27 62 0 42 0
26FEB26 43.00 P 0.79 0.79 0.79 1.05 -0.30 62 3 83 +3
26FEB26 44.00 P 0.00 0.00 0.00 1.26 -0.36 62 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 1.50 -0.40 62 0 612 0
26FEB26 46.00 P 1.74 1.74 1.66 1.77 -0.46 62 35 356 0
26FEB26 47.00 P 1.94 1.94 1.94 2.06 -0.51 62 6 877 +6
26FEB26 48.00 P 2.30 2.30 2.30 2.39 -0.58 62 60 738 -50
26FEB26 49.00 P 2.68 2.68 2.68 2.73 -0.69 62 8 367 0
26FEB26 50.00 P 0.00 0.00 0.00 3.13 -0.77 62 0 342 0
26FEB26 52.50 P 0.00 0.00 0.00 4.36 -0.97 63 0 212 0
26FEB26 55.00 P 6.06 6.06 5.92 5.80 -1.04 64 30 920 +30
26FEB26 57.50 P 7.50 7.50 7.50 7.41 -1.22 66 6 1,730 0
26FEB26 60.00 P 0.00 0.00 0.00 9.12 -1.38 66 0 1,308 0
26FEB26 62.50 P 0.00 0.00 0.00 11.00 -1.53 67 0 1,375 0
26FEB26 65.00 P 0.00 0.00 0.00 13.02 -1.40 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 15.14 -1.75 70 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 17.28 -1.91 70 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 19.52 -2.05 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 21.90 -2.10 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.43 -1.65 80 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.88 -1.77 84 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 29.37 -1.89 88 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 31.86 -1.82 92 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 67 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 -0.03 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 -0.04 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 -0.04 66 0 78 0
30MAR26 33.00 P 0.35 0.35 0.35 0.34 -0.05 65 10 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 -0.07 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.50 -0.11 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.62 -0.14 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.74 -0.16 64 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.90 -0.20 64 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 1.07 -0.25 64 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.27 -0.27 64 0 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.48 -0.26 64 0 77 0
30MAR26 42.00 P 1.50 1.50 1.50 1.70 -0.32 64 5 15 0
30MAR26 43.00 P 0.00 0.00 0.00 1.98 -0.31 64 0 230 0
30MAR26 44.00 P 2.13 2.13 2.13 2.26 -0.38 64 15 36 +15
30MAR26 45.00 P 2.40 2.40 2.40 2.56 -0.42 64 50 141 0
30MAR26 46.00 P 0.00 0.00 0.00 2.90 -0.44 64 0 99 0
30MAR26 47.00 P 0.00 0.00 0.00 3.25 -0.51 64 0 99 0
30MAR26 48.00 P 0.00 0.00 0.00 3.62 -0.56 64 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 4.04 -0.62 64 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 4.47 -0.64 64 0 47 0
30MAR26 52.50 P 0.00 0.00 0.00 5.74 -0.89 64 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 7.28 -0.96 66 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 8.92 -1.09 67 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 10.63 -1.17 68 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 12.43 -1.27 69 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 14.33 -1.41 69 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 16.35 -1.34 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.42 -1.61 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.61 -1.68 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.83 -1.76 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 25.14 -1.82 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.47 -1.69 77 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.86 -1.72 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.27 -1.69 82 0 0 0
29APR26 42.00 P 2.10 2.10 2.10 2.35 - 64 1 1 -
29APR26 43.00 P 0.00 0.00 0.00 2.63 -0.38 63 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 2.96 -0.40 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.31 -0.41 63 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.66 -0.48 63 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.04 -0.53 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.47 -0.52 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.89 -0.59 63 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.32 -0.71 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.65 -0.89 63 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.23 -0.97 65 0 0 0
29APR26 57.50 P 10.09 10.09 10.09 9.93 -1.01 67 15 15 +15
29APR26 60.00 P 11.89 11.89 11.89 11.61 -1.07 67 15 15 +15
29APR26 62.50 P 13.78 13.78 13.59 13.35 -1.23 68 30 30 +30
29APR26 65.00 P 0.00 0.00 0.00 15.25 -1.28 68 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.18 -1.41 69 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.24 -1.46 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.32 -1.58 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.52 -1.61 72 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.73 -1.71 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.02 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.02 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.03 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.04 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.05 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.06 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.06 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 -0.10 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.69 -0.10 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.82 -0.11 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.96 -0.15 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.14 -0.14 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.32 -0.17 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.47 -0.20 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.70 -0.20 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.92 -0.30 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.16 -0.28 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.45 -0.28 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.74 -0.29 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 3.03 -0.36 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.36 -0.39 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.72 -0.39 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.09 -0.41 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.45 -0.49 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.87 -0.50 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 5.30 -0.51 62 0 72 0
29JUN26 48.00 P 0.00 0.00 0.00 5.74 -0.54 61 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 6.23 -0.59 62 0 160 0
29JUN26 50.00 P 0.00 0.00 0.00 6.78 -0.61 62 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 8.30 -0.61 64 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 9.82 -0.75 64 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 11.44 -0.89 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.09 -1.04 65 0 15 0
29JUN26 62.50 P 0.00 0.00 0.00 14.85 -1.08 66 0 24 0
29JUN26 65.00 P 0.00 0.00 0.00 16.65 -1.21 66 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 18.58 -1.23 67 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.52 -1.37 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.58 -1.40 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.67 -1.48 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.79 -1.57 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.01 -1.58 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.23 -1.67 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.50 -1.73 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.01 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.02 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.02 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.03 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 -0.04 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 -0.03 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 -0.06 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.05 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.39 -0.06 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.03 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.81 -0.10 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.06 -0.09 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 -0.10 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.48 -0.15 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.87 -0.15 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.09 -0.14 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.50 -0.16 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 -0.22 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.08 -0.22 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.45 -0.22 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.83 -0.22 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 -0.30 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.62 -0.32 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.07 -0.32 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.52 -0.34 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.98 -0.42 61 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 7.52 -0.44 62 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 7.98 -0.56 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.65 -0.49 62 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 10.14 -0.56 63 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 11.74 -0.63 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 13.47 -0.62 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.08 -0.78 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.85 -0.79 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.64 -0.86 66 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 20.47 -0.98 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.43 -0.98 66 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 24.39 -1.06 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.38 -1.18 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.48 -1.19 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.60 -1.23 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.72 -1.34 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.90 -2.41 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.47 -0.23 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 -0.24 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.10 -0.23 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.49 -0.25 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 -0.33 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.52 -0.16 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.79 -0.36 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.25 -0.34 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.71 -0.43 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.26 -0.44 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.77 -0.51 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.35 -0.52 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.93 -0.55 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.53 -0.54 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.08 -0.66 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.76 -0.74 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.53 -0.73 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.27 -0.24 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.08 -0.80 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.26 -0.86 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.77 -0.99 65 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 25.00 -0.97 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.93 -0.99 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.86 -1.12 62 0 0 0
TOTAL PUT 1,216 32,749 +628
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$ 38.64
29JAN26 24.00 C 0.00 0.00 0.00 14.70 +0.32 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.70 +0.32 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.70 +0.31 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.70 +0.31 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.71 +0.32 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.71 +0.32 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.71 +0.31 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.71 +0.31 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.72 +0.31 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.74 +0.34 29 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.76 +0.28 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.87 +0.29 29 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.99 +0.28 28 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.22 +0.22 28 0 56 0
29JAN26 38.00 C 1.41 1.62 1.41 1.57 +0.19 28 17 354 -6
29JAN26 39.00 C 0.88 1.12 0.88 0.98 +0.05 26 85 630 +45
29JAN26 40.00 C 0.51 0.73 0.51 0.65 +0.04 27 1,064 1,192 +740
29JAN26 41.00 C 0.38 0.45 0.36 0.38 +0.02 27 149 552 +120
29JAN26 42.00 C 0.27 0.27 0.27 0.21 0.00 27 7 274 0
29JAN26 43.00 C 0.19 0.19 0.18 0.11 -0.01 27 4 285 0
29JAN26 44.00 C 0.10 0.12 0.10 0.06 0.00 27 6 201 -4
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 345 0
29JAN26 46.00 C 0.05 0.05 0.05 0.02 0.00 29 1 172 -1
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 0.00 0.00 0.00 0.01 0.00 38 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.76 +0.31 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.77 +0.32 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.78 +0.32 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.78 +0.31 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.80 +0.31 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.82 +0.31 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.85 +0.29 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.92 +0.32 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.02 +0.25 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.06 +0.21 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.41 +0.29 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.72 +0.20 28 0 0 0
26FEB26 38.00 C 2.00 2.15 2.00 2.14 +0.18 28 29 29 +28
26FEB26 39.00 C 1.57 1.63 1.57 1.60 +0.13 28 22 187 +22
26FEB26 40.00 C 1.20 1.28 1.20 1.23 +0.11 28 3 457 +3
26FEB26 41.00 C 0.90 0.94 0.90 0.90 +0.07 28 160 479 +150
26FEB26 42.00 C 0.63 0.73 0.63 0.64 +0.04 28 89 408 +64
26FEB26 43.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 74 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 85 0
26FEB26 45.00 C 0.25 0.25 0.25 0.20 +0.01 28 2 75 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 0.00 28 0 21 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 49.00 C 0.09 0.10 0.09 0.04 +0.01 29 6 21 +5
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 28 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 34 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 21.77 +0.32 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.27 +0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.78 +0.32 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.28 +0.32 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.78 +0.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.29 +0.32 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.79 +0.32 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.80 +0.32 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.81 +0.32 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.81 +0.31 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.82 +0.31 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.83 +0.32 30 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.84 +0.31 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.85 +0.31 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.78 +0.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.93 +0.35 33 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.80 +0.16 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.82 +0.11 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.10 +0.49 30 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.22 +0.24 29 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.33 +0.34 28 0 11 0
30MAR26 35.00 C 4.60 4.60 4.60 4.74 +0.47 31 1 17 +1
30MAR26 36.00 C 0.00 0.00 0.00 3.85 +0.25 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.21 +0.18 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.67 +0.17 29 0 21 0
30MAR26 39.00 C 0.00 0.00 0.00 2.12 +0.11 28 0 237 0
30MAR26 40.00 C 0.00 0.00 0.00 1.72 +0.10 28 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.40 +0.10 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 +0.05 29 0 354 0
30MAR26 43.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 188 0
30MAR26 45.00 C 0.64 0.64 0.64 0.50 +0.02 29 2 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 228 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 0.00 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 0.00 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 0.00 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 29 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 12.92 +0.31 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.94 +0.31 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.97 +0.30 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.02 +0.30 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.09 +0.29 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.18 +0.28 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.31 +0.27 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.48 +0.25 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.69 +0.23 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.96 +0.22 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.20 +0.17 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.59 +0.20 28 0 15 0
29APR26 38.00 C 2.89 3.05 2.89 3.06 +0.17 29 30 75 +30
29APR26 39.00 C 2.56 2.56 2.56 2.56 +0.12 29 15 60 +15
29APR26 40.00 C 0.00 0.00 0.00 2.16 +0.09 29 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.52 +0.08 30 0 12 0
29APR26 43.00 C 1.26 1.26 1.26 1.24 +0.07 30 12 13 +12
29APR26 44.00 C 1.08 1.08 1.08 1.00 +0.06 30 2 2 +2
29APR26 45.00 C 0.87 0.87 0.87 0.80 +0.05 30 2 2 +2
29APR26 46.00 C 0.70 0.70 0.70 0.64 +0.04 30 1 1 +1
29APR26 47.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.88 +0.32 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.89 +0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.91 +0.32 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.92 +0.32 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.94 +0.32 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.96 +0.31 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.99 +0.31 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.03 +0.30 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.09 +0.37 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.21 +0.33 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.55 +0.62 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.42 +0.49 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.81 +0.70 34 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.01 +0.45 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.89 +0.05 28 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.22 +0.01 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.61 +0.03 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.17 +0.17 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.62 +0.17 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.12 +0.16 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.75 +0.18 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.38 +0.15 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.03 +0.10 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.76 +0.09 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.50 +0.07 30 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.26 +0.06 30 0 164 0
29JUN26 46.00 C 1.10 1.20 1.10 1.07 +0.05 30 4 73 +4
29JUN26 47.00 C 1.05 1.05 1.05 0.89 +0.04 30 1 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.75 +0.04 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 0.00 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.98 +0.31 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.02 +0.29 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.09 +0.29 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.18 +0.28 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.30 +0.27 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.44 +0.25 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.63 +0.25 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.85 +0.23 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.10 +0.22 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 +0.20 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.74 +0.18 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.14 +0.17 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.55 +0.15 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.04 +0.15 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.39 +0.12 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 +0.12 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 +0.10 30 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 +0.10 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 +0.09 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.55 +0.07 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.01 +0.05 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 +0.06 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.12 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 +0.08 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 +0.07 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 +0.05 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 0.00 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 0.00 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.27 +0.28 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.42 +0.28 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.59 +0.26 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.81 +0.26 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 +0.24 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.33 +0.24 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.64 +0.22 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.99 +0.22 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.37 +0.19 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 +0.19 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.24 +0.17 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 +0.16 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 +0.14 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.66 +0.14 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.25 +0.14 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.88 +0.12 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.54 +0.12 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.20 +0.10 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.92 +0.09 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.65 +0.09 30 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 +0.07 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.14 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.03 +0.08 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.82 +0.05 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.66 +0.06 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.27 +0.04 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.03 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 +0.02 31 0 15 0
TOTAL CALL 1,714 15,024 +1,235
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 104 0
29JAN26 34.00 P 0.10 0.10 0.08 0.05 -0.03 28 21 229 -1
29JAN26 35.00 P 0.16 0.16 0.12 0.11 -0.07 27 60 386 +22
29JAN26 36.00 P 0.35 0.35 0.24 0.24 -0.11 27 117 759 -80
29JAN26 37.00 P 0.59 0.59 0.45 0.47 -0.17 27 1,614 2,037 +1,115
29JAN26 38.00 P 1.01 1.03 0.77 0.83 -0.22 27 845 1,281 +389
29JAN26 39.00 P 1.47 1.47 1.47 1.32 -0.24 27 15 256 0
29JAN26 40.00 P 0.00 0.00 0.00 1.96 -0.31 28 0 88 0
29JAN26 41.00 P 3.06 3.06 3.06 2.72 -0.33 29 1 55 -1
29JAN26 42.00 P 0.00 0.00 0.00 3.57 -0.36 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.41 -0.32 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.44 -0.37 33 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 6.36 -0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.36 -0.32 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.36 -0.32 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.36 -0.32 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.36 -0.32 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.36 -0.32 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.86 -0.32 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.36 -0.32 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.86 -0.32 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.36 -0.32 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.86 -0.32 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 51 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 80 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 47 0
26FEB26 34.00 P 0.26 0.26 0.26 0.23 -0.06 28 4 40 0
26FEB26 35.00 P 0.38 0.38 0.36 0.39 -0.09 28 27 295 +26
26FEB26 36.00 P 0.63 0.63 0.58 0.62 -0.11 28 13 153 +9
26FEB26 37.00 P 0.99 0.99 0.88 0.94 -0.13 28 22 238 +12
26FEB26 38.00 P 1.28 1.29 1.28 1.30 -0.21 28 25 434 0
26FEB26 39.00 P 1.96 1.96 1.81 1.83 -0.23 28 21 153 +21
26FEB26 40.00 P 0.00 0.00 0.00 2.44 -0.27 29 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.14 -0.29 29 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 3.82 -0.32 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.71 -0.37 30 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.51 -0.31 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.43 -0.31 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.38 -0.32 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.36 -0.32 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.43 -0.25 36 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.36 -0.32 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.36 -0.32 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.86 -0.32 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.36 -0.32 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.86 -0.32 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.36 -0.32 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 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 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.50 -0.08 29 0 86 0
30MAR26 35.00 P 0.69 0.69 0.69 0.73 -0.11 29 1 65 +1
30MAR26 36.00 P 1.03 1.03 1.03 0.98 -0.18 29 1 894 0
30MAR26 37.00 P 0.00 0.00 0.00 1.38 -0.15 29 0 75 0
30MAR26 38.00 P 2.02 2.02 2.02 1.81 -0.19 29 15 179 -3
30MAR26 39.00 P 2.52 2.52 2.28 2.33 -0.23 30 17 129 -12
30MAR26 40.00 P 3.14 3.14 3.14 2.91 -0.26 30 1 339 +1
30MAR26 41.00 P 0.00 0.00 0.00 3.59 -0.26 30 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.31 -0.28 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.10 -0.29 31 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.66 -0.58 27 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.62 -0.30 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.53 -0.53 29 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.44 -0.31 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.57 -0.43 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.37 -0.32 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.47 -0.56 37 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.86 -0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.36 -0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.86 -0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.36 -0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.86 -0.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.52 -0.07 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.74 -0.08 30 0 0 0
29APR26 35.00 P 1.04 1.04 1.04 0.98 -0.13 29 2 3 +2
29APR26 36.00 P 0.00 0.00 0.00 1.31 -0.14 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.69 -0.17 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 2.14 -0.19 30 0 15 0
29APR26 39.00 P 2.82 2.82 2.82 2.67 -0.17 30 15 75 +15
29APR26 40.00 P 0.00 0.00 0.00 3.27 -0.20 30 0 60 0
29APR26 41.00 P 0.00 0.00 0.00 3.91 -0.23 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.35 -0.52 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.22 -0.25 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.99 -0.27 29 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.82 -0.27 29 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.67 -0.39 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.56 -0.29 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.57 -0.43 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.42 -0.31 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.47 -0.56 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29JUN26 24.00 P 0.09 0.09 0.09 0.03 -0.01 30 33 41 +29
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.59 -0.06 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.08 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.05 -0.08 30 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.35 -0.10 31 0 78 0
29JUN26 35.00 P 0.00 0.00 0.00 1.66 -0.15 30 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 2.04 -0.18 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.47 -0.19 30 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 2.99 -0.18 30 0 164 0
29JUN26 39.00 P 3.61 3.61 3.61 3.52 -0.20 30 15 98 +13
29JUN26 40.00 P 4.03 4.03 4.03 4.11 -0.21 30 15 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.73 -0.26 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.41 -0.27 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.03 -0.46 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.82 -0.24 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.50 -0.41 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.57 -0.16 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.50 -0.08 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.08 -0.28 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.95 -0.28 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.85 -0.29 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.14 -0.29 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.57 -0.41 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.90 -0.30 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.36 -0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.86 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.05 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.07 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 -0.09 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.35 -0.11 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.67 -0.12 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.01 -0.14 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.41 -0.15 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.83 -0.17 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 -0.18 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.82 -0.20 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.39 -0.21 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.97 -0.22 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.22 32 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.28 -0.23 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.78 -0.24 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.49 -0.25 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 -0.27 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.23 -0.12 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.78 -0.27 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.86 -0.27 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.43 -0.28 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.27 -0.29 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.47 -0.29 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.74 -0.30 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.08 -0.30 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.45 -0.30 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.87 -0.31 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
30DEC26 27.00 P 0.75 0.76 0.74 0.56 -0.04 31 30 0 -30
30DEC26 28.00 P 0.00 0.00 0.00 0.71 -0.06 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 -0.06 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.08 31 0 0 0
30DEC26 31.00 P 1.53 1.53 1.53 1.43 -0.08 31 1 1 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.73 -0.10 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.06 -0.11 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 -0.12 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.85 -0.13 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.29 -0.15 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.79 -0.15 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.29 -0.18 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 -0.18 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.45 -0.18 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.07 -0.21 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 -0.21 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -0.22 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 -0.22 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.62 -0.22 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.35 -0.25 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.13 -0.25 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.92 -0.25 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.72 -0.27 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.56 -0.26 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.70 -0.27 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.92 -0.28 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.21 -0.29 31 0 0 0
TOTAL PUT 2,931 13,731 +1,529
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$ 15.12
29JAN26 10.00 C 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.15 -0.18 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.65 -0.18 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.15 -0.18 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.67 -0.25 25 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 1.25 -0.17 29 0 15 0
29JAN26 14.50 C 0.94 0.94 0.91 0.89 -0.16 30 30 314 0
29JAN26 15.00 C 0.00 0.00 0.00 0.60 -0.14 31 0 1,055 0
29JAN26 15.50 C 0.44 0.44 0.42 0.39 -0.10 32 259 1,507 +108
29JAN26 16.00 C 0.25 0.26 0.25 0.24 -0.09 33 14 1,344 -14
29JAN26 16.50 C 0.00 0.00 0.00 0.13 -0.07 32 0 988 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 418 0
29JAN26 18.00 C 0.04 0.04 0.04 0.02 -0.02 34 10 352 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 5.17 -0.17 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.67 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.18 -0.18 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.69 -0.18 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 -0.03 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.71 -0.21 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.23 -0.18 27 0 60 0
26FEB26 13.50 C 1.88 1.88 1.88 1.83 -0.25 30 150 165 +150
26FEB26 14.00 C 0.00 0.00 0.00 1.47 -0.16 32 2 121 -2
26FEB26 14.50 C 0.00 0.00 0.00 1.16 -0.15 33 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.89 -0.13 34 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.66 -0.12 34 0 49 0
26FEB26 16.00 C 0.53 0.53 0.51 0.51 -0.08 35 45 129 +26
26FEB26 16.50 C 0.00 0.00 0.00 0.37 -0.06 35 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.26 -0.07 35 2 363 0
26FEB26 17.50 C 0.22 0.22 0.22 0.17 -0.06 35 15 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 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 41 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.93 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 -0.18 44 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 6.19 -0.18 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.94 -0.18 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.70 -0.18 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.18 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 -0.18 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.21 -0.21 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 -0.14 30 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 -0.09 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 -0.19 31 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.42 -0.15 33 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.06 -0.14 34 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.73 -0.14 35 0 75 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 -0.12 36 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.18 -0.12 36 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.96 -0.10 36 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.79 -0.07 37 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.64 -0.07 37 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 968 0
30MAR26 17.50 C 0.43 0.43 0.43 0.40 -0.06 38 30 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 4.76 -0.19 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.76 -0.16 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.34 -0.17 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.97 -0.14 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.62 -0.12 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.25 -0.15 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.66 -0.16 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.41 -0.12 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.19 -0.12 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.00 -0.11 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.85 -0.11 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.72 -0.08 39 0 15 0
29APR26 17.50 C 0.64 0.65 0.64 0.60 -0.08 39 30 45 +30
29APR26 18.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 - 39 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 6.74 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.50 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.24 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.54 -0.11 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 -0.22 31 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.85 -0.12 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.40 -0.19 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 -0.13 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.59 -0.16 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 -0.15 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.91 -0.14 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.60 -0.13 38 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 -0.13 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 -0.12 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 -0.11 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.59 -0.11 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.09 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.22 -0.09 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 1.07 -0.08 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 -0.07 39 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.82 -0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 -0.03 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.03 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.04 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 -0.04 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.04 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 27.00 C 0.13 0.13 0.13 0.05 -0.01 40 5 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 -0.10 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 -0.22 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.54 -0.14 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.15 -0.13 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.80 -0.14 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 -0.10 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.11 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 -0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 -0.10 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.16 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.13 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.09 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 -0.05 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 -0.08 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.42 -0.07 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.07 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.07 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.06 42 0 5 0
29SEP26 19.00 C 1.05 1.05 1.05 0.91 -0.07 41 5 26 +5
29SEP26 19.50 C 0.87 0.87 0.87 0.81 -0.06 41 5 0 -5
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.05 41 0 39 0
29SEP26 21.00 C 0.72 0.72 0.72 0.58 -0.04 41 5 15 0
29SEP26 22.00 C 0.66 0.66 0.60 0.46 -0.04 41 15 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 159 0
29SEP26 26.00 C 0.32 0.32 0.32 0.18 -0.02 41 1 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 5.52 -0.06 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 -0.16 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.75 -0.15 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.39 -0.14 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.06 -0.05 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.11 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 -0.10 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 -0.09 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 -0.09 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.07 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 -0.07 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 -0.05 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 -0.05 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 -0.04 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 -0.07 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.66 -0.06 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.06 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.07 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.06 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.04 42 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 - 42 0 0 -
TOTAL CALL 623 16,389 +308
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 34 0 475 0
29JAN26 13.00 P 0.02 0.02 0.02 0.03 0.00 35 52 242 +29
29JAN26 13.50 P 0.07 0.07 0.07 0.06 0.00 33 4 248 0
29JAN26 14.00 P 0.13 0.15 0.13 0.14 +0.01 33 14 471 +1
29JAN26 14.50 P 0.30 0.30 0.26 0.27 +0.02 33 399 924 +184
29JAN26 15.00 P 0.45 0.51 0.45 0.48 +0.06 33 71 838 +71
29JAN26 15.50 P 0.72 0.72 0.72 0.76 +0.07 34 15 1,985 +15
29JAN26 16.00 P 0.00 0.00 0.00 1.11 +0.09 35 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.52 +0.12 36 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 1.98 +0.15 39 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.46 +0.24 44 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 2.93 +0.14 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.45 +0.25 54 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 3.92 +0.17 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.42 +0.09 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.92 +0.12 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.92 +0.07 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.92 +0.18 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.92 +0.10 87 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 0.00 37 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 35 0 114 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 251 0
26FEB26 14.00 P 0.31 0.31 0.31 0.34 +0.03 35 35 324 +35
26FEB26 14.50 P 0.49 0.49 0.49 0.52 +0.05 35 2 291 +2
26FEB26 15.00 P 0.72 0.72 0.71 0.75 +0.05 35 37 85 +37
26FEB26 15.50 P 0.00 0.00 0.00 1.03 +0.06 36 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.35 +0.07 36 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 +0.10 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.13 +0.13 38 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.57 +0.13 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.03 +0.15 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.50 +0.21 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.98 +0.20 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.51 +0.18 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.03 +0.19 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.92 +0.07 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.92 +0.04 59 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 51 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 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 0.00 37 0 452 0
30MAR26 12.50 P 0.18 0.18 0.18 0.18 +0.01 37 318 857 +318
30MAR26 13.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 135 0
30MAR26 14.00 P 0.54 0.54 0.54 0.56 +0.04 37 20 124 +20
30MAR26 14.50 P 0.00 0.00 0.00 0.78 +0.05 38 0 299 0
30MAR26 15.00 P 0.98 0.98 0.98 1.03 +0.07 38 2 308 +2
30MAR26 15.50 P 0.00 0.00 0.00 1.30 +0.08 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 1.62 +0.10 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 1.97 +0.21 39 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.34 +0.12 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.74 +0.12 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.17 +0.14 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.62 +0.15 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.08 +0.15 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.56 +0.16 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.05 +0.17 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.92 +0.06 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.92 +0.04 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.92 +0.10 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.88 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.88 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.88 +0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.88 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.88 +0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 5 0
29APR26 13.50 P 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
29APR26 14.00 P 0.75 0.75 0.75 0.76 +0.06 39 15 15 +15
29APR26 14.50 P 0.95 0.96 0.95 0.97 +0.06 39 30 30 +30
29APR26 15.00 P 0.00 0.00 0.00 1.23 +0.08 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.82 +0.09 40 0 0 0
29APR26 16.50 P 2.12 2.12 2.12 2.16 +0.09 40 15 15 +15
29APR26 17.00 P 0.00 0.00 0.00 2.49 +0.12 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.91 +0.12 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.32 +0.13 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.75 +0.14 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.19 +0.20 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.65 +0.15 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.05 - 43 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 40 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 +0.02 40 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.03 41 0 200 0
29JUN26 13.00 P 0.69 0.69 0.69 0.71 +0.05 41 30 37 +15
29JUN26 13.50 P 0.89 0.89 0.89 0.88 +0.04 41 30 91 +30
29JUN26 14.00 P 0.00 0.00 0.00 1.09 +0.05 41 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.33 +0.07 41 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 1.58 +0.07 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 1.87 +0.08 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.17 +0.09 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.50 +0.10 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 +0.10 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.22 +0.12 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.60 +0.12 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.00 +0.13 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.41 +0.13 44 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 4.85 +0.14 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.29 +0.15 45 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 +0.16 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.16 +0.17 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 +0.13 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.01 +0.12 50 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 9.97 +0.13 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.94 +0.16 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.94 +0.15 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.94 +0.15 58 0 0 0
29SEP26 10.00 P 0.25 0.25 0.25 0.27 +0.01 41 1 21 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 +0.02 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.04 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.10 +0.04 40 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 +0.05 40 0 123 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.05 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.06 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.06 41 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.06 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.07 41 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 3.08 +0.11 42 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.12 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 3.82 +0.18 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.11 +0.13 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 +0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 +0.13 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.29 +0.13 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.70 +0.09 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.55 +0.11 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.42 +0.12 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 +0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.29 +0.16 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.16 +0.10 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.14 +0.14 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.12 +0.23 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.05 +0.15 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.02 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.03 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 +0.06 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.05 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.05 41 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.83 +0.06 40 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 2.10 +0.06 41 0 82 0
30DEC26 15.00 P 2.34 2.34 2.32 2.38 +0.06 41 24 24 +24
30DEC26 15.50 P 0.00 0.00 0.00 2.68 +0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 +0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.33 +0.07 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.68 +0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.04 +0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.41 +0.10 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 +0.10 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.18 +0.10 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.13 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 - 42 0 0 -
TOTAL PUT 1,114 19,314 +844
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$ 93.96
29JAN26 67.50 C 0.00 0.00 0.00 26.61 +2.67 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.13 +2.72 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.64 +2.47 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.16 +2.71 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.64 +2.68 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.15 +2.68 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.66 +2.66 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.21 +2.59 19 0 0 0
29JAN26 87.50 C 6.46 6.74 6.46 6.85 +2.39 19 8 41 -4
29JAN26 90.00 C 0.00 0.00 0.00 4.70 +2.03 19 0 115 0
29JAN26 92.50 C 1.90 2.25 1.90 2.84 +1.46 18 14 70 -6
29JAN26 95.00 C 0.79 1.66 0.79 1.57 +0.92 19 197 1,525 +6
29JAN26 97.50 C 0.55 0.75 0.55 0.81 +0.56 19 10 164 +5
29JAN26 100.00 C 0.36 0.45 0.36 0.34 +0.25 19 6 125 +6
29JAN26 102.50 C 0.14 0.25 0.14 0.13 +0.10 19 123 277 +123
29JAN26 105.00 C 0.09 0.11 0.09 0.04 +0.03 19 70 92 -11
29JAN26 107.50 C 0.08 0.11 0.08 0.02 +0.01 20 70 556 +70
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,420 0
29JAN26 112.50 C 0.04 0.04 0.04 0.01 0.00 25 38 443 +38
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 430 0
29JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 35 720 900 +720
26FEB26 67.50 C 0.00 0.00 0.00 26.61 +2.58 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.13 +2.57 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.64 +2.37 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.19 +2.55 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.71 +2.55 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.37 +2.65 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.94 +2.57 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.60 +2.44 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.41 +2.22 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.45 +1.93 19 0 300 0
26FEB26 92.50 C 2.30 2.30 2.30 3.72 +1.47 18 1 121 +1
26FEB26 95.00 C 2.44 2.44 2.42 2.43 +1.08 18 3 91 +1
26FEB26 97.50 C 0.00 0.00 0.00 1.59 +0.81 19 0 383 0
26FEB26 100.00 C 0.78 1.09 0.78 0.92 +0.52 19 5 158 +2
26FEB26 102.50 C 0.46 0.46 0.46 0.50 +0.31 19 60 211 0
26FEB26 105.00 C 0.40 0.46 0.40 0.26 +0.17 19 35 68 -25
26FEB26 107.50 C 0.00 0.00 0.00 0.12 +0.08 19 0 104 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 306 0
26FEB26 112.50 C 0.16 0.16 0.16 0.03 +0.02 19 10 522 +10
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.64 +2.24 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.16 +2.13 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.69 +2.68 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.22 +2.67 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.75 +2.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.29 +2.45 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.83 +2.47 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.37 +2.01 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.95 +2.15 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.53 +2.13 17 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.12 +2.64 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.71 +2.56 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.40 +2.45 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.20 +2.29 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.18 +2.00 20 0 31 0
30MAR26 90.00 C 6.41 6.41 6.31 6.38 +1.82 20 60 60 +60
30MAR26 92.50 C 4.52 4.62 4.52 4.77 +1.49 19 2 31 0
30MAR26 95.00 C 3.42 3.42 3.42 3.46 +1.19 19 1 7 +1
30MAR26 97.50 C 0.00 0.00 0.00 2.50 +0.94 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.77 +0.75 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.17 +0.53 20 0 390 0
30MAR26 105.00 C 0.84 0.85 0.84 0.75 +0.37 20 8 98 +8
30MAR26 107.50 C 0.67 0.70 0.67 0.47 +0.25 20 120 120 +120
30MAR26 110.00 C 0.43 0.51 0.43 0.28 +0.15 20 100 104 +100
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.10 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.05 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.04 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.66 +1.99 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.23 +2.07 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.85 +2.16 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.51 +2.67 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.08 +2.47 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.86 +2.35 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.77 +2.19 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.85 +2.00 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 7.12 +1.77 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.61 +1.51 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.26 +1.21 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 3.23 +0.96 20 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 2.46 +0.84 20 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 1.79 +0.66 20 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.26 +0.49 20 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.87 +0.36 20 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.59 +0.26 20 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.39 +0.18 20 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.25 +0.12 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.34 +1.98 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.90 +1.93 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.55 +1.96 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.17 +2.06 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.81 +2.13 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.45 +2.13 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.19 +2.15 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.98 +2.50 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.76 +2.24 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.80 +2.08 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.00 +1.92 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.37 +1.73 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.92 +1.49 21 0 0 0
29JUN26 95.00 C 5.50 5.50 5.50 5.61 +1.32 21 1 1 +1
29JUN26 97.50 C 0.00 0.00 0.00 4.54 +1.12 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.67 +1.01 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.92 +0.84 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.25 +0.68 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.73 +0.55 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.32 +0.44 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.99 +0.37 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.70 +0.25 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.52 +0.20 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.38 +0.15 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 +0.10 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.67 +1.95 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.35 +2.02 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.07 +2.31 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.84 +2.06 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.68 +2.02 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.61 +2.37 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.57 +2.12 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.80 +1.99 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.16 +1.85 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.66 +1.71 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.30 +1.59 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.95 +1.31 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.87 +1.17 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.99 +1.04 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.23 +0.93 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.59 +0.82 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.04 +0.75 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.52 +0.66 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.05 +0.60 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.64 +0.46 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 +0.39 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.08 +0.33 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.87 +0.28 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.88 +1.90 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.64 +1.93 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.45 +1.92 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.33 +1.87 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.26 +1.75 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.34 +1.67 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.63 +2.11 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.94 +1.95 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.42 +1.85 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.00 +1.77 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.66 +1.76 22 0 0 0
30DEC26 95.00 C 7.00 7.00 7.00 8.25 +1.44 21 2 2 +2
30DEC26 97.50 C 7.04 7.04 7.04 7.18 +1.14 21 1 1 +1
30DEC26 100.00 C 0.00 0.00 0.00 6.25 +1.04 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.46 +0.93 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.77 +0.85 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.16 +0.85 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.63 +0.80 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.11 +0.81 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.56 +0.61 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.18 +0.57 22 0 10 0
TOTAL CALL 1,665 9,795 +1,229
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 74 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 274 0
29JAN26 82.50 P 0.11 0.12 0.10 0.01 -0.03 19 83 283 +28
29JAN26 85.00 P 0.17 0.18 0.15 0.05 -0.10 19 15 1,265 +9
29JAN26 87.50 P 0.34 0.34 0.34 0.19 -0.31 19 1 563 +1
29JAN26 90.00 P 0.84 0.84 0.57 0.55 -0.66 19 67 933 +61
29JAN26 92.50 P 1.72 1.72 1.22 1.27 -1.21 19 99 136 +95
29JAN26 95.00 P 0.00 0.00 0.00 2.53 -1.66 20 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 4.14 -2.20 19 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 6.22 -2.52 19 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.56 -2.68 19 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.04 -2.70 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.54 -2.70 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.04 -2.70 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.60 -2.64 37 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.05 -2.70 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.60 -2.64 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.10 -2.64 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.55 -2.71 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 630 0
26FEB26 75.00 P 0.10 0.11 0.10 0.01 0.00 22 12 210 0
26FEB26 77.50 P 0.14 0.14 0.13 0.01 -0.02 19 9 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 -0.04 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.09 -0.11 19 0 780 0
26FEB26 85.00 P 0.47 0.47 0.47 0.24 -0.26 19 10 468 0
26FEB26 87.50 P 0.70 0.70 0.70 0.55 -0.49 19 2 132 +2
26FEB26 90.00 P 1.20 1.20 1.16 1.10 -0.82 19 24 103 +6
26FEB26 92.50 P 2.28 2.28 2.00 1.98 -1.14 19 25 365 -21
26FEB26 95.00 P 3.28 3.28 3.28 3.21 -1.50 19 5 242 0
26FEB26 97.50 P 0.00 0.00 0.00 4.70 -1.95 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.58 -2.27 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.73 -2.51 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.07 -2.67 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.54 -2.70 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.29 -2.60 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.80 -2.59 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.29 -2.57 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.80 -2.56 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.30 -2.55 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30MAR26 65.00 P 0.11 0.11 0.11 0.01 0.00 28 1 32 +1
30MAR26 67.50 P 0.10 0.13 0.10 0.01 0.00 25 16 27 +16
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 72.50 P 0.18 0.19 0.18 0.01 -0.01 20 5 11 +5
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.07 -0.06 20 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 -0.13 20 0 300 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.25 20 0 78 0
30MAR26 85.00 P 0.92 0.92 0.92 0.63 -0.42 20 30 36 +13
30MAR26 87.50 P 0.00 0.00 0.00 1.11 -0.64 20 0 8 0
30MAR26 90.00 P 1.98 1.98 1.98 1.82 -0.86 20 23 23 +23
30MAR26 92.50 P 0.00 0.00 0.00 2.78 -1.11 20 0 1 0
30MAR26 95.00 P 3.98 3.98 3.98 4.00 -1.47 20 3 20 0
30MAR26 97.50 P 5.51 5.51 5.51 5.51 -1.68 20 1 1 +1
30MAR26 100.00 P 0.00 0.00 0.00 7.16 -2.05 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.14 -2.27 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.29 -2.48 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.61 -2.63 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.31 -2.58 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.80 -2.59 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.29 -2.57 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.80 -2.56 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.30 -2.55 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.78 -2.48 37 0 0 0
29APR26 70.00 P 0.23 0.23 0.22 0.02 -0.01 21 36 36 +36
29APR26 72.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 -0.12 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.33 -0.22 20 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 0.59 -0.35 20 0 3 0
29APR26 85.00 P 0.00 0.00 0.00 1.00 -0.51 20 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.57 -0.73 20 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.36 -0.88 20 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.37 -1.09 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.57 -1.38 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.13 -1.52 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.63 -1.93 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.51 -2.14 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.56 -2.34 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.77 -2.50 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.32 -2.57 23 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.82 -2.57 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.29 -2.57 27 0 0 0
29JUN26 62.50 P 0.23 0.25 0.22 0.01 -0.01 21 70 77 +67
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.06 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 -0.13 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.18 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 -0.28 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.90 -0.40 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.36 -0.54 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 1.97 -0.71 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.74 -0.89 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.68 -0.90 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.75 -1.12 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.99 -1.28 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.49 -1.56 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.04 -1.79 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.80 -1.94 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.68 -2.08 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.67 -1.87 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.00 -2.07 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.19 -2.20 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.42 -2.44 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.82 -2.54 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.30 -2.55 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.79 -2.47 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.10 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 -0.14 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 -0.22 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.90 -0.28 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.28 -0.38 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 -0.49 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 -0.63 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.15 -0.76 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.05 -0.89 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.08 -0.93 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.21 -1.10 22 0 1 0
29SEP26 95.00 P 7.52 7.52 7.52 7.53 -1.18 22 3 1 -3
29SEP26 97.50 P 0.00 0.00 0.00 8.91 -1.36 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.48 -1.50 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.05 -1.75 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.83 -1.70 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.72 -1.78 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.18 -1.70 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.25 -1.76 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.15 -1.71 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.34 -2.08 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.55 -2.30 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.84 -2.42 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.13 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 -0.19 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 -0.27 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.33 -0.33 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.79 -0.44 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.38 -0.53 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.08 -0.62 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.87 -0.78 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.83 -0.90 22 0 0 0
30DEC26 90.00 P 6.10 6.10 6.10 5.91 -1.00 22 2 1 -1
30DEC26 92.50 P 7.25 7.25 7.25 7.08 -1.13 22 2 0 -2
30DEC26 95.00 P 0.00 0.00 0.00 8.39 -1.27 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.82 -1.37 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.38 -1.29 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.77 -1.68 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.50 -1.82 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.84 -1.39 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.81 -1.40 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.87 -1.38 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.92 -1.43 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.82 -1.73 23 0 0 0
TOTAL PUT 544 10,195 +337
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$ 14.41
29JAN26 9.00 C 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.18 +0.17 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.44 +0.19 42 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.91 +0.15 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.44 +0.17 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.93 +0.13 0 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.44 +0.14 0 0 313 0
29JAN26 13.50 C 0.93 1.06 0.93 1.00 +0.13 22 42 154 -12
29JAN26 14.00 C 0.00 0.00 0.00 0.64 +0.11 24 0 347 0
29JAN26 14.50 C 0.33 0.38 0.33 0.36 +0.07 24 15 226 -1
29JAN26 15.00 C 0.17 0.20 0.17 0.18 +0.03 24 100 363 +100
29JAN26 15.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 125 0
29JAN26 16.00 C 0.05 0.05 0.04 0.04 +0.01 26 23 328 +5
29JAN26 16.50 C 0.02 0.03 0.02 0.02 +0.01 28 11 52 +6
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 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 5.45 +0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.20 +0.15 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.96 +0.16 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.71 +0.16 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.46 +0.16 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.06 +0.16 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.47 +0.16 20 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.00 +0.13 23 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.54 +0.13 23 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.15 +0.12 24 0 324 0
26FEB26 14.00 C 0.80 0.80 0.78 0.82 +0.10 25 2 238 +1
26FEB26 14.50 C 0.54 0.54 0.54 0.56 +0.08 25 5 167 +5
26FEB26 15.00 C 0.33 0.36 0.33 0.37 +0.05 26 8 189 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.23 +0.04 26 0 41 0
26FEB26 16.00 C 0.15 0.16 0.15 0.14 +0.03 26 17 104 +17
26FEB26 16.50 C 0.10 0.10 0.09 0.08 +0.02 26 8 38 +8
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 5.48 +0.16 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.23 +0.16 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.98 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.49 +0.16 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.98 +0.16 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 +0.01 0 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.06 +0.16 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 +0.14 27 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.21 +0.13 33 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 +0.09 25 0 15 0
30MAR26 13.50 C 1.35 1.38 1.35 1.35 +0.10 27 28 94 +28
30MAR26 14.00 C 1.00 1.08 1.00 1.05 +0.08 27 30 420 +15
30MAR26 14.50 C 0.73 0.82 0.73 0.80 +0.07 28 101 414 +46
30MAR26 15.00 C 0.00 0.00 0.00 0.59 +0.05 28 0 300 0
30MAR26 15.50 C 0.45 0.45 0.45 0.43 +0.04 28 10 134 -10
30MAR26 16.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 32 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 9.75 C 0.00 0.00 0.00 4.73 - 0 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 +0.21 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.56 +0.06 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.06 +0.12 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.62 +0.03 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.21 +0.03 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.81 +0.09 26 0 0 0
29APR26 13.50 C 1.52 1.55 1.52 1.48 +0.10 27 41 41 +41
29APR26 14.00 C 1.22 1.22 1.22 1.19 +0.08 27 11 26 +11
29APR26 14.50 C 0.96 0.99 0.96 0.94 +0.06 28 29 29 +29
29APR26 15.00 C 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.50 +0.17 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.00 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.82 +0.21 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 +0.16 18 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.15 +0.15 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 +0.13 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.14 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 +0.19 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 +0.10 29 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.37 +0.08 29 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 +0.07 29 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 388 0
29JUN26 15.50 C 0.77 0.77 0.77 0.76 +0.07 30 15 117 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.06 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 +0.05 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 43 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.29 +0.16 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.13 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 +0.16 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 +0.16 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 +0.13 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.67 +0.13 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.12 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 +0.13 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 +0.07 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.11 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 +0.11 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.10 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.45 +0.10 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 +0.09 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.08 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 +0.07 32 0 188 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 +0.07 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.07 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.06 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.05 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.04 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.03 +0.11 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 +0.12 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 +0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 +0.15 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.15 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 +0.14 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 +0.14 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.21 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 +0.13 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 +0.12 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 +0.10 31 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 +0.09 31 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.10 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.08 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 +0.08 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.07 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 +0.08 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
TOTAL CALL 496 10,540 +306
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 0.00 27 20 178 -20
29JAN26 13.00 P 0.03 0.04 0.03 0.03 -0.01 26 12 185 +10
29JAN26 13.50 P 0.10 0.10 0.09 0.09 -0.03 26 41 224 +24
29JAN26 14.00 P 0.23 0.23 0.22 0.22 -0.06 26 7 313 +7
29JAN26 14.50 P 0.45 0.45 0.41 0.45 -0.08 26 3 167 -1
29JAN26 15.00 P 0.77 0.77 0.73 0.77 -0.12 27 176 192 +115
29JAN26 15.50 P 1.31 1.31 1.20 1.18 -0.13 28 6 1 0
29JAN26 16.00 P 0.00 0.00 0.00 1.60 -0.15 24 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.14 -0.18 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.63 -0.14 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.09 -0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.59 -0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.59 -0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.09 -0.20 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
26FEB26 12.50 P 0.05 0.05 0.05 0.05 -0.01 26 2 71 +2
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 221 0
26FEB26 14.00 P 0.40 0.40 0.40 0.38 -0.06 26 15 99 +15
26FEB26 14.50 P 0.00 0.00 0.00 0.62 -0.08 27 0 88 0
26FEB26 15.00 P 0.89 0.89 0.89 0.93 -0.10 27 15 74 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.30 -0.11 28 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.62 -0.23 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.14 -0.18 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.64 -0.13 32 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.15 -0.16 38 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.59 -0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.11 -0.16 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 -0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.14 -0.15 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.04 0.04 0.04 0.02 -0.01 29 3 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 -0.06 28 0 125 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 108 0
30MAR26 14.00 P 0.60 0.60 0.56 0.58 -0.09 29 38 331 -23
30MAR26 14.50 P 0.83 0.84 0.80 0.84 -0.09 29 157 519 +83
30MAR26 15.00 P 1.11 1.11 1.11 1.12 -0.12 29 13 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.45 -0.13 29 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.84 -0.14 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.72 -0.08 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 -0.13 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.60 -0.17 29 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.17 -0.11 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.73 -0.06 47 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.14 -0.15 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.59 -0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.59 -0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.59 -0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.59 -0.16 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.59 -0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.59 -0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.59 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29APR26 12.00 P 0.12 0.12 0.12 0.13 -0.02 29 10 10 +10
29APR26 12.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29APR26 14.00 P 0.71 0.71 0.71 0.70 -0.06 29 15 24 +15
29APR26 14.50 P 0.94 0.94 0.94 0.95 -0.08 29 15 15 +15
29APR26 15.00 P 0.00 0.00 0.00 1.25 -0.09 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 1.51 -0.18 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.95 -0.06 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.36 -0.05 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.79 -0.01 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.25 -0.06 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.73 -0.10 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.17 -0.16 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.73 -0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 10.00 P 0.08 0.08 0.08 0.06 0.00 31 3 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 81 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.05 29 0 118 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 -0.04 30 0 1,781 0
29JUN26 13.50 P 0.86 0.86 0.86 0.86 -0.03 30 15 43 +15
29JUN26 14.00 P 1.08 1.08 1.08 1.10 -0.06 30 15 98 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.38 -0.06 30 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.70 -0.07 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 -0.09 31 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.45 -0.11 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.16 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 -0.14 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.70 -0.12 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.13 -0.15 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.56 -0.10 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 -0.03 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 -0.14 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 -0.13 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 -0.03 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.80 -0.03 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 -0.04 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 -0.04 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.06 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.78 -0.06 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 -0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 -0.08 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 -0.09 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 -0.10 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 -0.10 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 -0.12 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 -0.12 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 -0.13 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.26 -0.13 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 -0.13 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 30 0
30DEC26 11.50 P 0.63 0.63 0.63 0.60 -0.02 32 5 5 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.02 32 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.04 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 -0.04 33 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.06 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 -0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.07 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 -0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.68 -0.10 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 -0.21 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.49 -0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.92 -0.12 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 -0.13 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 -0.13 34 0 0 0
TOTAL PUT 586 8,360 +302
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 15.19 -0.06 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.25 0.00 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.23 -0.03 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.23 -0.03 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.20 -0.06 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.25 -0.01 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 9.24 -0.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.25 -0.02 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.24 -0.03 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 6.27 -0.01 17 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 5.27 -0.03 14 0 61 0
29JAN26 52.50 C 2.92 2.92 2.92 2.89 0.00 15 11 230 +11
29JAN26 55.00 C 1.00 1.15 1.00 1.17 -0.04 17 34 608 +28
29JAN26 57.50 C 0.22 0.26 0.22 0.29 -0.06 17 65 374 -25
29JAN26 60.00 C 0.07 0.07 0.07 0.05 -0.01 17 20 95 +20
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 19 0 24 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.33 -0.02 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.40 +0.05 38 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.37 +0.01 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.34 -0.02 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.35 -0.02 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.49 +0.12 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.65 +0.27 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.35 -0.04 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.39 -0.01 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.60 +0.18 24 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.44 +0.05 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.21 -0.01 15 0 39 0
26FEB26 55.00 C 1.24 1.24 1.24 1.53 +0.01 15 1 187 +1
26FEB26 57.50 C 0.58 0.58 0.58 0.59 +0.03 15 3 83 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.42 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.37 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.39 -0.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.34 -0.12 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.40 -0.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.41 -0.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.38 -0.10 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.46 +0.09 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.49 -0.01 14 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.65 +0.14 24 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.49 -0.04 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.52 -0.04 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.60 0.00 15 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 5.63 +0.03 14 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 3.54 -0.14 15 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 1.93 +0.01 15 0 312 0
30MAR26 57.50 C 0.00 0.00 0.00 0.92 0.00 15 0 82 0
30MAR26 60.00 C 0.00 0.00 0.00 0.36 +0.01 15 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 12.58 -0.01 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.60 -0.01 15 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.58 +0.08 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.65 0.00 16 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.64 +0.11 13 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.66 -0.07 12 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.73 +0.13 13 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.82 +0.02 14 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.74 -0.05 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.19 -0.12 14 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.14 -0.06 14 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.52 -0.06 15 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.20 -0.04 14 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.65 +0.19 21 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 14.60 +0.13 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.58 +0.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.61 -0.08 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 11.85 +0.24 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.69 -0.03 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.75 +0.10 15 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.75 +0.22 13 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.76 +0.03 11 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.82 +0.16 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.93 +0.13 13 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.95 +0.06 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 2.32 0.00 14 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.27 +0.07 14 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 +0.02 14 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.25 +0.01 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 0.00 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 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 15.68 +0.22 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.69 +0.22 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.58 +0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.72 +0.03 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.85 +0.24 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.69 -0.04 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 9.75 -0.01 14 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.75 +0.20 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.76 +0.03 10 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.82 +0.05 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 +0.18 14 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.21 0.00 14 0 46 0
29SEP26 55.00 C 2.63 2.63 2.63 2.64 +0.01 14 5 41 +5
29SEP26 57.50 C 1.40 1.40 1.40 1.59 0.00 14 1 17 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.92 0.00 14 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 0.00 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 -0.01 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 0.00 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 14.69 +0.02 19 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 13.58 +0.11 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.72 +0.03 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.85 +0.24 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.70 -0.03 10 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.78 +0.02 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.78 +0.21 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.82 -0.33 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.90 -0.33 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 -0.17 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.40 +0.05 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.89 +0.06 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.89 +0.07 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 +0.05 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.72 +0.05 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.02 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
TOTAL CALL 140 2,844 +44
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 18 0 221 0
29JAN26 52.50 P 0.27 0.27 0.27 0.18 -0.03 17 10 297 -10
29JAN26 55.00 P 1.10 1.10 0.92 0.91 -0.07 17 19 101 0
29JAN26 57.50 P 2.48 2.48 2.48 2.55 -0.08 17 11 44 +11
29JAN26 60.00 P 0.00 0.00 0.00 4.91 -0.09 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.37 -0.20 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.85 -0.30 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.41 -0.31 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.87 -0.14 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.37 -0.36 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.89 -0.56 59 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.38 -0.17 63 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 28 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 16 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 103 0
26FEB26 52.50 P 0.30 0.30 0.30 0.33 -0.02 15 10 98 +10
26FEB26 55.00 P 0.00 0.00 0.00 1.18 -0.02 15 0 50 0
26FEB26 57.50 P 0.00 0.00 0.00 2.79 0.00 16 0 38 0
26FEB26 60.00 P 0.00 0.00 0.00 4.95 -0.07 18 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 7.37 -0.20 21 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.88 -0.27 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.54 -0.18 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.87 -0.19 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.54 -0.19 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.26 -0.19 58 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.38 -0.64 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 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 0.00 15 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 15 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 0.00 15 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.15 0.00 15 0 139 0
30MAR26 52.50 P 0.55 0.66 0.55 0.53 -0.01 15 21 237 0
30MAR26 55.00 P 1.60 1.60 1.60 1.43 -0.01 15 3 100 -3
30MAR26 57.50 P 0.00 0.00 0.00 2.97 0.00 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.00 -0.02 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.37 -0.20 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.88 -0.27 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.54 -0.18 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.87 -0.43 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.54 -0.30 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.26 -0.19 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.42 -0.60 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 -0.03 14 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.63 -0.07 14 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 1.57 -0.05 15 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 3.09 -0.04 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.07 -0.10 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.37 -0.20 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.88 -0.27 21 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.54 -0.18 28 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.87 -0.43 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.54 -0.33 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.26 -0.19 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.42 -0.60 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 14 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.02 14 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.03 14 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.03 14 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 +0.04 14 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 +0.05 14 0 10 0
29JUN26 50.00 P 0.67 0.67 0.67 0.66 +0.06 14 1 20 +1
29JUN26 52.50 P 0.00 0.00 0.00 1.51 +0.10 14 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 +0.06 14 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 4.54 +0.07 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.62 +0.02 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.82 -0.11 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.22 -0.19 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.72 -0.20 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.08 -0.38 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.51 -0.47 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.06 -0.48 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.59 -0.30 29 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 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 0.00 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 0.00 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 +0.01 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.28 +0.01 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 0.00 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 -0.03 14 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 0.00 14 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.04 -0.02 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.94 +0.02 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.28 +0.01 15 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 4.94 0.00 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.93 +0.01 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.15 +0.01 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.52 +0.01 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.82 -0.15 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.21 -0.27 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.72 -0.29 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.13 -0.41 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.59 -0.30 25 0 0 0
30DEC26 41.00 P 0.07 0.07 0.07 0.05 +0.01 14 30 35 +30
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.02 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 +0.03 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.01 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 +0.02 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.68 +0.04 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.89 +0.03 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.17 +0.05 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 2.11 +0.08 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.39 +0.08 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 5.03 +0.07 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.99 +0.06 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.18 +0.04 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.54 +0.03 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.82 -0.15 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.28 -0.20 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.77 -0.24 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.15 -0.39 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.59 -0.31 23 0 0 0
TOTAL PUT 105 3,124 +39
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$ 25.30
29JAN26 17.50 C 0.00 0.00 0.00 7.86 +0.96 62 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.34 +0.94 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.84 +0.96 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.34 +0.85 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.82 +0.99 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.35 +0.91 33 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 4.35 +0.91 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.36 +0.98 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.48 +0.94 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.55 +0.74 24 40 162 +35
29JAN26 25.00 C 0.53 0.87 0.53 0.86 +0.48 24 59 85 +51
29JAN26 26.00 C 0.18 0.35 0.18 0.41 +0.27 24 32 161 +6
29JAN26 27.00 C 0.15 0.15 0.15 0.16 +0.12 24 6 74 -2
29JAN26 28.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.88 - 0 0 0 -
26FEB26 18.00 C 0.00 0.00 0.00 7.39 +0.83 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.93 +0.88 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.42 +0.91 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.89 +0.92 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.40 +0.88 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.40 +0.89 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.47 +0.87 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.51 +0.75 20 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 1.80 +0.69 24 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.17 +0.53 24 0 17 0
26FEB26 26.00 C 0.47 0.71 0.47 0.69 +0.34 23 11 109 +3
26FEB26 27.00 C 0.29 0.40 0.29 0.39 +0.22 24 40 164 +40
26FEB26 28.00 C 0.20 0.20 0.20 0.21 +0.13 24 22 104 +22
26FEB26 29.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 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 9.87 +0.73 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.42 +0.94 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.92 +0.91 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.47 +0.98 42 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.93 +0.94 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.41 +0.85 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.95 +0.90 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.43 +0.88 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.01 +0.95 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.47 +0.85 24 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.49 +0.77 21 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.56 +0.81 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.93 +0.82 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.13 +0.63 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.58 +0.55 27 0 9 0
30MAR26 26.00 C 0.85 0.90 0.85 1.11 +0.42 27 4 17 +2
30MAR26 27.00 C 0.58 0.60 0.58 0.75 +0.31 27 4 58 +2
30MAR26 28.00 C 0.39 0.39 0.39 0.51 +0.25 27 3 54 +3
30MAR26 29.00 C 0.00 0.00 0.00 0.32 +0.16 27 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 +0.11 27 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.12 +0.07 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.98 - 24 0 0 -
29APR26 18.00 C 0.00 0.00 0.00 7.48 +0.92 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.01 +0.96 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.68 +1.13 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.05 +0.88 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.58 +0.96 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.70 +0.98 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.85 +0.80 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.07 +0.73 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.42 +0.67 27 0 1 0
29APR26 25.00 C 1.32 1.75 1.32 1.86 +0.59 27 5 17 +5
29APR26 26.00 C 0.00 0.00 0.00 1.41 +0.52 28 0 5 0
29APR26 27.00 C 0.00 0.00 0.00 1.05 +0.41 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.76 +0.33 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.53 +0.25 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.37 +0.19 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.25 +0.13 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.16 +0.09 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 +0.06 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.11 +1.08 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.62 +1.07 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.12 +0.99 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 +0.92 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.18 +0.89 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.71 +1.08 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.27 +0.97 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.81 +0.90 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.96 +0.91 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.14 +0.88 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.39 +0.81 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.72 +0.73 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.14 +0.64 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.65 +0.54 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.24 +0.44 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.92 +0.35 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 +0.27 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.49 +0.22 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 +0.17 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.12 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 +0.09 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.07 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.16 +1.00 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.69 +0.94 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.22 +0.93 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.80 +1.01 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.33 +0.94 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.90 +0.95 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.07 +0.88 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.34 +0.84 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.62 +0.73 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.04 +0.63 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.53 +0.58 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 +0.51 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.45 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 +0.37 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 +0.32 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.86 +0.26 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 +0.22 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 +0.18 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 +0.14 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 +0.12 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 +0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.23 - 32 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 7.77 +0.98 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.32 +1.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.89 +0.99 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.43 +0.94 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.97 +0.92 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.20 +0.87 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.45 +0.78 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 +0.60 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.23 +0.55 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.84 +0.58 28 0 0 0
30DEC26 26.00 C 2.39 2.39 2.39 2.43 +0.53 28 50 50 +50
30DEC26 27.00 C 0.00 0.00 0.00 2.06 +0.47 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.75 +0.40 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 +0.27 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 +0.25 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.25 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 +0.23 28 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 +0.23 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 +0.17 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 +0.15 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 +0.13 28 0 0 0
TOTAL CALL 276 3,887 +217
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.11 25 0 124 0
29JAN26 24.00 P 0.30 0.30 0.20 0.20 -0.28 25 62 262 +19
29JAN26 25.00 P 0.76 0.76 0.52 0.52 -0.51 25 71 192 +69
29JAN26 26.00 P 0.00 0.00 0.00 1.06 -0.74 24 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.83 -0.90 25 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.80 -1.03 31 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.81 -0.91 40 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.84 -0.88 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.87 -1.05 58 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.90 -1.05 67 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.80 -1.16 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.70 -1.22 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.80 -1.12 75 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.99 -0.73 97 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 40 0
26FEB26 23.00 P 0.19 0.19 0.19 0.18 -0.18 24 1 104 0
26FEB26 24.00 P 0.40 0.41 0.40 0.41 -0.29 24 22 130 0
26FEB26 25.00 P 0.81 0.81 0.80 0.78 -0.49 24 41 59 -14
26FEB26 26.00 P 0.00 0.00 0.00 1.33 -0.63 25 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 2.02 -0.86 25 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.88 -0.95 27 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.84 -0.88 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.84 -1.05 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.87 -1.05 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.90 -1.05 49 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.93 -1.03 55 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.70 -1.22 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.80 -1.12 55 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.99 -0.73 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.08 27 0 12 0
30MAR26 22.00 P 0.25 0.25 0.25 0.22 -0.12 27 60 24 -45
30MAR26 23.00 P 0.43 0.43 0.43 0.42 -0.19 27 60 137 -15
30MAR26 24.00 P 0.67 0.70 0.67 0.70 -0.32 27 24 179 +24
30MAR26 25.00 P 1.10 1.10 1.10 1.11 -0.44 27 40 38 -25
30MAR26 26.00 P 0.00 0.00 0.00 1.64 -0.56 27 0 177 0
30MAR26 27.00 P 2.33 2.33 2.33 2.33 -0.75 28 15 31 +15
30MAR26 28.00 P 0.00 0.00 0.00 3.05 -0.78 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.86 -0.86 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.91 -0.98 33 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.87 -1.05 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.90 -1.05 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.93 -1.03 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.76 -1.16 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.80 -1.12 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.99 -0.73 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.92 -0.80 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.36 -0.13 28 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.58 -0.25 28 0 1 0
29APR26 24.00 P 1.04 1.04 1.04 0.91 -0.33 27 2 2 +1
29APR26 25.00 P 1.40 1.40 1.40 1.32 -0.43 27 1 2 +1
29APR26 26.00 P 0.00 0.00 0.00 1.87 -0.52 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.50 -0.69 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.17 -0.66 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.95 -0.86 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.93 -0.96 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.94 -0.98 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.90 -1.05 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.93 -1.03 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.87 -1.05 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.08 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.10 26 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.14 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 -0.22 25 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 -0.29 25 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.34 -0.38 25 0 3 0
29JUN26 25.00 P 1.76 1.76 1.76 1.83 -0.47 25 15 27 +15
29JUN26 26.00 P 2.24 2.24 2.24 2.40 -0.56 24 15 45 0
29JUN26 27.00 P 0.00 0.00 0.00 3.05 -0.64 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.76 -0.71 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.53 -0.78 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.35 -0.82 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.20 -0.87 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.09 -1.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.99 -1.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.90 -1.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.83 -1.09 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.99 -0.88 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.92 -0.93 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.06 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.10 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.12 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.15 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.15 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.18 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.28 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.33 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.85 -0.39 27 0 23 0
29SEP26 25.00 P 2.35 2.35 2.35 2.34 -0.48 27 20 115 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.90 -0.57 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.57 -0.73 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 -0.70 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.15 -0.76 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.94 -0.77 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.78 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.64 -0.82 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.51 -0.84 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.42 -0.89 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.35 -0.87 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.24 -0.93 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.19 -0.89 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 - 28 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.10 28 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.13 28 0 16 0
30DEC26 19.00 P 0.51 0.51 0.51 0.51 -0.11 28 1 25 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.17 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.14 28 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 -0.24 28 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.38 -0.27 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.76 -0.34 28 0 1 0
30DEC26 24.00 P 2.40 2.40 2.36 2.26 -0.35 28 3 6 +3
30DEC26 25.00 P 0.00 0.00 0.00 2.68 -0.51 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 -0.56 27 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 -0.64 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.69 -0.63 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.43 -0.70 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.20 -0.68 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.02 -0.76 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.84 -0.77 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.65 -0.79 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.52 -0.83 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.41 -0.87 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.32 -0.85 28 0 0 0
TOTAL PUT 453 2,759 +69
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$ 415.80
02JAN26 295.00 C 0.00 0.00 0.00 120.80 +8.15 0 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 115.80 +8.15 0 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 105.80 +8.15 0 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 95.80 +6.58 0 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 85.80 +8.14 0 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 75.80 +6.11 0 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 65.80 +8.13 0 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 55.80 +8.13 0 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 45.80 +8.11 0 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 35.80 +7.25 0 0 0 0
02JAN26 390.00 C 0.00 0.00 0.00 25.80 +7.99 0 0 0 -30
02JAN26 400.00 C 13.50 13.90 13.50 15.80 +7.71 0 2 0 -55
02JAN26 410.00 C 0.80 5.80 0.47 5.80 +4.56 0 848 2 -1,272
02JAN26 420.00 C 0.10 0.14 0.06 0.00 -0.62 0 448 833 +349
02JAN26 430.00 C 0.00 0.00 0.00 0.00 -0.55 0 0 82 0
02JAN26 440.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 154 0
02JAN26 450.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 105 0
02JAN26 460.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.49 0 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
09JAN26 295.00 C 0.00 0.00 0.00 123.30 +10.47 165 0 0 0
09JAN26 300.00 C 0.00 0.00 0.00 116.34 +8.17 112 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 105.99 +5.46 60 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 98.87 +9.65 140 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 88.58 +10.12 123 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 76.43 +6.74 76 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 67.99 +10.08 92 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 56.02 +6.61 30 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 46.03 +7.95 27 0 0 0
09JAN26 380.00 C 0.00 0.00 0.00 36.06 +6.87 26 0 1 0
09JAN26 390.00 C 0.00 0.00 0.00 26.18 +7.65 24 0 71 0
09JAN26 400.00 C 11.43 15.40 11.43 16.69 +6.54 22 17 62 +14
09JAN26 410.00 C 4.04 8.61 3.86 8.18 +4.26 19 505 1,684 +381
09JAN26 420.00 C 1.15 3.54 1.15 2.74 +1.29 19 786 815 +224
09JAN26 430.00 C 0.54 1.30 0.51 1.32 +0.77 24 448 449 +276
09JAN26 440.00 C 0.20 0.42 0.20 0.79 +0.25 30 359 495 +359
09JAN26 450.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 11 0
09JAN26 460.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 0.36 -0.15 47 0 180 0
09JAN26 480.00 C 0.06 0.10 0.06 0.32 -0.18 53 270 255 +255
09JAN26 490.00 C 0.00 0.00 0.00 0.30 -0.19 58 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.29 -0.19 64 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.28 -0.19 69 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.27 -0.19 74 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.26 -0.19 79 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 126.48 +8.32 35 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 123.30 +9.96 79 0 0 0
29JAN26 300.00 C 115.88 115.88 115.88 119.51 +11.16 86 40 20 -20
29JAN26 310.00 C 106.11 106.11 105.91 106.53 +6.00 32 40 20 -20
29JAN26 320.00 C 0.00 0.00 0.00 98.87 +9.65 68 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 88.58 +10.12 59 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 76.60 +6.07 23 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 67.99 +7.68 43 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 56.02 +6.61 0 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 46.03 +6.55 0 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 36.40 +6.55 0 0 55 0
29JAN26 390.00 C 22.18 28.10 22.18 27.27 +6.07 16 110 323 +58
29JAN26 400.00 C 14.16 19.88 14.16 19.37 +5.70 19 65 320 +32
29JAN26 410.00 C 8.02 13.46 8.00 12.78 +4.58 20 325 3,775 +250
29JAN26 420.00 C 5.00 8.20 4.90 7.77 +2.98 20 2,406 5,016 +1,148
29JAN26 430.00 C 2.64 5.00 2.38 4.82 +1.94 21 1,441 3,875 +96
29JAN26 440.00 C 1.61 3.00 1.61 2.97 +1.23 23 1,917 4,369 +957
29JAN26 450.00 C 1.05 1.90 1.05 1.85 +0.77 24 408 3,027 +316
29JAN26 460.00 C 0.73 1.29 0.73 1.16 +0.44 26 1,032 2,562 +925
29JAN26 470.00 C 0.63 0.86 0.63 0.79 +0.28 27 519 1,404 +496
29JAN26 480.00 C 0.50 0.69 0.50 0.52 +0.02 29 357 3,151 -155
29JAN26 490.00 C 0.40 0.53 0.37 0.35 -0.14 30 384 2,204 +195
29JAN26 500.00 C 0.34 0.36 0.34 0.29 -0.19 32 76 2,336 0
29JAN26 510.00 C 0.22 0.22 0.22 0.28 -0.19 35 3 2,192 0
29JAN26 520.00 C 0.36 0.40 0.36 0.27 -0.19 37 60 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.26 -0.19 40 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 1,173 0
29JAN26 560.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 3,037 0
29JAN26 570.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 126.48 +6.41 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 123.30 +7.98 51 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 119.51 +8.65 56 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 106.53 +5.71 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 98.87 +9.40 43 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 88.58 +10.12 37 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 77.40 +6.87 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 69.73 +8.27 34 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 57.26 +7.40 0 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 47.84 +7.53 16 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 38.78 +6.57 18 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 30.52 +5.41 19 0 146 0
26FEB26 400.00 C 23.15 23.32 22.37 23.32 +4.94 19 216 532 +213
26FEB26 410.00 C 14.02 17.76 14.02 17.15 +4.27 20 745 1,621 +493
26FEB26 420.00 C 10.00 13.00 10.00 12.02 +3.08 20 83 2,159 +54
26FEB26 430.00 C 7.77 9.16 7.77 8.41 +2.17 20 140 585 +40
26FEB26 440.00 C 4.49 6.55 4.49 6.10 +1.55 22 115 689 +47
26FEB26 450.00 C 3.24 5.00 3.24 4.10 +0.83 22 258 950 +234
26FEB26 460.00 C 2.66 3.70 2.66 2.72 +0.41 22 66 713 +7
26FEB26 470.00 C 2.21 2.73 2.21 1.78 +0.13 23 37 1,013 +20
26FEB26 480.00 C 1.73 2.15 1.72 1.16 -0.03 23 84 1,371 +75
26FEB26 490.00 C 1.36 1.54 1.34 0.75 -0.12 24 114 751 +89
26FEB26 500.00 C 0.00 0.00 0.00 0.48 -0.16 24 0 612 0
26FEB26 510.00 C 0.00 0.00 0.00 0.31 -0.17 24 0 221 0
26FEB26 520.00 C 0.00 0.00 0.00 0.27 -0.19 26 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.26 -0.19 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.09 -0.12 26 0 515 0
26FEB26 550.00 C 0.50 0.50 0.50 0.06 -0.11 26 20 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.05 -0.09 27 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 202.08 +8.32 38 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 197.11 +8.17 38 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 192.14 +8.30 37 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 187.17 +6.26 36 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 182.20 +5.61 35 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 176.60 +5.29 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 172.26 +8.24 33 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 167.29 +6.27 33 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 160.90 +6.78 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 157.35 +8.17 31 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 150.86 +6.65 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.04 +11.13 62 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 144.46 +8.24 57 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 135.89 +8.24 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 131.75 +4.87 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 127.53 +7.46 25 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 123.30 +7.98 41 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 119.51 +8.65 46 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 106.53 +5.71 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 100.60 +11.13 43 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 88.58 +10.07 30 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 80.53 +10.00 35 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 69.73 +7.19 28 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 58.24 +5.04 17 0 569 0
30MAR26 370.00 C 0.00 0.00 0.00 49.18 +6.02 19 0 654 0
30MAR26 380.00 C 41.00 41.00 40.65 40.95 +5.63 20 280 782 +100
30MAR26 390.00 C 29.03 29.04 29.03 33.47 +5.21 21 30 1,105 +30
30MAR26 400.00 C 25.98 27.32 25.80 26.83 +5.01 21 130 2,714 +100
30MAR26 410.00 C 17.80 21.15 17.80 22.31 +5.51 23 154 1,766 +32
30MAR26 420.00 C 13.35 16.50 13.35 16.10 +3.19 22 219 3,952 +26
30MAR26 430.00 C 11.39 12.65 11.39 12.34 +2.16 22 75 1,793 -15
30MAR26 440.00 C 8.90 10.13 8.90 9.60 +1.54 23 216 1,111 -184
30MAR26 450.00 C 6.05 8.00 6.05 7.15 +0.74 23 307 5,275 +6
30MAR26 460.00 C 5.15 6.60 5.15 5.20 +0.09 23 654 4,185 -147
30MAR26 470.00 C 4.49 5.51 4.49 3.75 -0.41 24 170 3,260 -51
30MAR26 480.00 C 3.80 4.51 3.80 2.69 -0.71 24 245 2,117 +130
30MAR26 490.00 C 3.28 3.79 3.28 1.90 -0.89 24 93 2,060 +27
30MAR26 500.00 C 2.59 3.00 2.59 1.32 -1.02 24 518 3,919 +280
30MAR26 510.00 C 2.10 2.51 2.10 0.91 -1.05 24 22 2,237 0
30MAR26 520.00 C 2.17 2.18 2.11 0.64 -1.09 24 46 5,228 +1
30MAR26 530.00 C 1.86 1.86 1.86 0.44 -1.09 24 1 10,271 +1
30MAR26 540.00 C 1.42 1.42 1.42 0.29 -0.98 25 6 1,796 +6
30MAR26 550.00 C 0.00 0.00 0.00 0.20 -0.92 25 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.14 -0.89 25 0 627 0
30MAR26 570.00 C 0.00 0.00 0.00 0.09 -0.79 25 0 319 0
30MAR26 580.00 C 0.87 0.87 0.87 0.07 -0.71 25 160 2,553 +160
29APR26 295.00 C 0.00 0.00 0.00 123.30 +7.98 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 119.51 +8.65 42 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 107.67 +6.85 23 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 100.60 +8.16 38 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 88.60 +8.49 27 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 80.53 +9.93 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 69.73 +7.19 25 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 59.43 +6.23 21 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 50.86 +7.03 21 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 42.75 +5.46 21 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 35.47 +4.81 22 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 29.23 +4.51 22 0 0 0
29APR26 410.00 C 23.90 23.90 23.90 23.76 +3.85 22 1 1 +1
29APR26 420.00 C 17.62 19.64 17.62 19.09 +2.96 22 90 75 +75
29APR26 430.00 C 15.51 15.51 15.46 15.59 +2.55 23 30 30 +30
29APR26 440.00 C 11.00 13.00 11.00 12.65 +2.02 24 3 3 +3
29APR26 450.00 C 10.29 10.68 10.17 10.47 +1.77 24 350 403 +350
29APR26 460.00 C 8.58 8.95 8.34 8.45 +1.23 25 600 800 +600
29APR26 470.00 C 0.00 0.00 0.00 6.80 +0.81 25 0 0 0
29APR26 480.00 C 5.42 5.80 5.42 5.45 +0.39 25 20 20 +20
29APR26 490.00 C 4.55 4.55 4.55 4.30 -0.06 26 3 3 +3
29APR26 500.00 C 4.24 4.76 4.24 3.50 -0.27 26 26 27 +26
29APR26 510.00 C 0.00 0.00 0.00 2.78 -0.39 27 0 6 0
29APR26 520.00 C 3.00 3.54 3.00 2.25 -0.46 27 487 474 +474
29APR26 530.00 C 2.50 3.10 2.50 1.81 -0.52 27 69 69 +69
29APR26 540.00 C 0.00 0.00 0.00 1.47 - 28 0 0 -
29APR26 550.00 C 0.00 0.00 0.00 1.15 - 28 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 0.95 - 28 0 0 -
29APR26 570.00 C 0.00 0.00 0.00 0.75 - 28 0 0 -
29APR26 580.00 C 1.75 1.80 1.75 0.64 - 29 6 6 -
29JUN26 220.00 C 0.00 0.00 0.00 197.11 +8.17 38 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.14 +8.30 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.17 +6.26 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.20 +5.61 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.21 +5.90 30 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 172.26 +8.22 32 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 167.29 +6.27 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 162.29 +8.16 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 157.35 +8.17 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.35 +7.93 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.04 +10.78 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.46 +8.24 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 137.46 +8.23 24 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 132.50 +5.62 24 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 127.53 +7.46 23 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.30 +7.98 31 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.43 +8.93 37 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 107.94 +6.06 24 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 101.30 +7.57 33 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 91.37 +10.32 30 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 80.53 +5.08 25 0 12 0
29JUN26 350.00 C 70.38 70.38 70.38 73.53 +8.56 27 1 42 +1
29JUN26 360.00 C 0.00 0.00 0.00 62.71 +3.79 23 0 42 0
29JUN26 370.00 C 0.00 0.00 0.00 54.93 +3.46 23 0 107 0
29JUN26 380.00 C 0.00 0.00 0.00 47.71 +3.18 23 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 41.07 +4.67 23 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 35.26 +4.22 23 0 350 0
29JUN26 410.00 C 26.41 26.41 26.41 30.04 +3.59 23 15 193 0
29JUN26 420.00 C 0.00 0.00 0.00 25.77 +3.24 23 0 865 0
29JUN26 430.00 C 0.00 0.00 0.00 22.16 +3.12 24 0 532 0
29JUN26 440.00 C 17.86 17.86 17.86 19.05 +3.14 24 1 699 0
29JUN26 450.00 C 14.95 14.95 14.95 16.01 +2.89 24 2 1,113 0
29JUN26 460.00 C 0.00 0.00 0.00 13.26 +2.57 24 0 1,212 0
29JUN26 470.00 C 12.23 12.23 12.23 10.82 +2.02 24 10 787 0
29JUN26 480.00 C 0.00 0.00 0.00 8.93 +1.83 24 0 237 0
29JUN26 490.00 C 9.40 9.43 9.40 7.22 +1.48 24 40 1,510 -40
29JUN26 500.00 C 7.69 8.42 7.69 5.86 +1.24 24 7 1,379 0
29JUN26 510.00 C 0.00 0.00 0.00 4.72 +1.06 24 0 226 0
29JUN26 520.00 C 6.80 6.80 6.50 3.75 +0.88 24 51 499 +38
29JUN26 530.00 C 0.00 0.00 0.00 3.02 +0.69 24 0 2,889 0
29JUN26 540.00 C 5.26 5.26 5.26 2.36 +0.51 24 4 531 0
29JUN26 550.00 C 0.00 0.00 0.00 1.90 +0.52 24 0 170 0
29JUN26 560.00 C 0.00 0.00 0.00 1.46 +0.31 24 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 1.17 +0.29 24 0 200 0
29JUN26 580.00 C 3.50 3.50 3.50 0.87 +0.09 24 50 99 +50
29SEP26 290.00 C 0.00 0.00 0.00 127.56 +4.04 18 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.30 +7.98 23 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 120.43 +8.93 28 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 108.14 +6.26 18 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.30 +7.57 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.67 +7.78 22 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 85.18 +7.90 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 77.87 +4.89 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 69.23 +6.70 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 62.50 +6.36 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 56.09 +4.23 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 50.01 +5.15 24 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 44.47 +4.70 24 0 65 0
29SEP26 410.00 C 37.42 37.42 37.42 39.09 +3.82 24 1 673 -1
29SEP26 420.00 C 0.00 0.00 0.00 34.43 +3.50 24 0 100 0
29SEP26 430.00 C 0.00 0.00 0.00 29.91 +2.19 24 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 27.42 +2.86 25 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 24.99 +2.93 26 0 806 0
29SEP26 460.00 C 0.00 0.00 0.00 23.19 +3.60 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 21.44 +3.87 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 19.91 +4.20 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 18.72 +4.72 29 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 17.56 +4.91 30 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 16.43 +5.12 31 0 391 0
29SEP26 520.00 C 10.50 11.50 10.50 15.70 +5.52 31 4 114 +4
29SEP26 530.00 C 0.00 0.00 0.00 14.99 +5.47 32 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 14.31 +5.92 33 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 13.65 +5.94 34 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 13.09 +6.02 35 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 13.08 +6.64 36 0 46 0
29SEP26 580.00 C 6.39 7.08 6.39 12.38 +6.57 36 96 145 +96
30DEC26 290.00 C 0.00 0.00 0.00 132.14 +8.62 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.77 +9.78 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.40 +9.77 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 115.05 +9.85 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.67 +3.60 21 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 96.03 +6.89 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.77 +4.43 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 81.67 +6.55 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 75.15 +6.51 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 68.71 +6.04 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 62.94 +6.05 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 57.21 +5.51 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 52.17 +5.52 25 0 126 0
30DEC26 410.00 C 0.00 0.00 0.00 47.13 +4.94 25 0 109 0
30DEC26 420.00 C 40.50 40.50 40.10 42.82 +4.93 25 7 501 0
30DEC26 430.00 C 0.00 0.00 0.00 38.53 +3.96 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 35.30 +3.78 25 1 22 +1
30DEC26 450.00 C 28.68 29.11 28.68 32.25 +3.59 26 2 31 0
30DEC26 460.00 C 0.00 0.00 0.00 29.42 +3.12 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 27.05 +3.10 26 0 15 0
30DEC26 480.00 C 23.13 23.13 23.13 24.71 +2.76 27 1 80 0
30DEC26 490.00 C 21.38 21.38 21.38 22.90 +2.70 27 1 11 0
30DEC26 500.00 C 17.80 19.75 17.80 20.93 +2.46 27 50 468 -18
30DEC26 510.00 C 0.00 0.00 0.00 19.19 +2.21 28 0 11 0
30DEC26 520.00 C 15.00 15.00 15.00 17.64 +1.90 28 10 15 +10
30DEC26 530.00 C 14.60 15.68 14.52 16.39 +1.88 28 14 39 +13
TOTAL CALL 20,123 160,421 +8,358
02JAN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 30 0
02JAN26 400.00 P 0.07 0.07 0.01 0.00 -0.65 0 47 468 +23
02JAN26 410.00 P 1.70 2.25 0.10 0.00 -3.43 0 479 1,244 -63
02JAN26 420.00 P 6.00 6.20 5.20 4.20 -8.78 0 71 13 -22
02JAN26 430.00 P 15.18 15.20 15.18 14.20 -9.39 0 30 0 -16
02JAN26 440.00 P 0.00 0.00 0.00 24.20 -8.74 0 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 34.20 -8.78 0 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 44.20 -10.44 0 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 54.20 -10.28 0 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 64.20 -8.64 0 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 74.20 -9.16 0 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 84.20 -8.22 0 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 94.20 -9.41 0 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 104.20 -12.79 0 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 114.20 -9.71 0 0 0 0
09JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 30 0
09JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
09JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.18 29 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.03 -0.40 26 0 10 0
09JAN26 390.00 P 0.20 0.20 0.20 0.14 -0.89 24 3 235 0
09JAN26 400.00 P 1.80 1.80 0.58 0.64 -1.85 22 99 784 +3
09JAN26 410.00 P 6.00 6.00 2.22 2.42 -3.58 21 1,399 2,304 +847
09JAN26 420.00 P 10.83 10.83 7.20 7.00 -6.41 20 115 126 +50
09JAN26 430.00 P 0.00 0.00 0.00 15.82 -7.77 28 0 0 0
09JAN26 440.00 P 0.00 0.00 0.00 25.57 -7.37 37 0 0 0
09JAN26 450.00 P 0.00 0.00 0.00 34.47 -8.51 34 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 45.81 -8.83 58 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 56.05 -8.43 69 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 64.38 -9.27 53 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 74.70 -8.66 67 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 86.88 -5.88 101 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 94.39 -9.25 71 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 107.48 -9.51 122 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 116.71 -7.20 122 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JAN26 320.00 P 0.10 0.10 0.10 0.01 0.00 32 140 283 +110
29JAN26 330.00 P 0.14 0.14 0.14 0.01 0.00 28 30 304 +30
29JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 366 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.07 21 0 941 0
29JAN26 360.00 P 0.33 0.33 0.30 0.04 -0.18 21 65 1,981 -5
29JAN26 370.00 P 0.50 0.50 0.45 0.16 -0.41 21 81 2,781 -12
29JAN26 380.00 P 1.17 1.17 0.75 0.52 -0.77 21 258 4,226 -25
29JAN26 390.00 P 2.30 2.30 1.43 1.46 -1.24 21 1,377 5,302 +507
29JAN26 400.00 P 5.08 5.20 2.90 3.20 -2.06 20 2,724 6,978 +1,828
29JAN26 410.00 P 9.30 9.75 5.90 6.45 -3.15 20 339 3,553 +40
29JAN26 420.00 P 14.00 14.00 11.30 11.65 -4.44 21 582 1,967 +62
29JAN26 430.00 P 21.53 21.53 21.53 18.88 -5.67 23 9 1,986 0
29JAN26 440.00 P 0.00 0.00 0.00 27.14 -6.32 25 0 604 0
29JAN26 450.00 P 0.00 0.00 0.00 36.33 -6.65 28 0 228 0
29JAN26 460.00 P 0.00 0.00 0.00 45.81 -8.83 31 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 56.05 -8.43 37 0 65 0
29JAN26 480.00 P 0.00 0.00 0.00 66.13 -7.52 42 0 0 0
29JAN26 490.00 P 75.10 76.00 74.90 74.70 -10.17 37 36 36 +36
29JAN26 500.00 P 0.00 0.00 0.00 86.88 -5.88 54 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 95.95 -7.69 53 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 107.48 -9.51 64 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 116.71 -9.36 65 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 125.94 -8.28 64 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 134.20 -8.20 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 145.94 -6.46 70 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 155.95 -7.46 74 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 165.94 -6.69 77 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 300.00 P 0.17 0.17 0.17 0.01 0.00 27 35 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 25 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 948 0
26FEB26 330.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,293 0
26FEB26 340.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 678 0
26FEB26 350.00 P 0.72 0.72 0.72 0.23 -0.12 22 60 288 +60
26FEB26 360.00 P 0.00 0.00 0.00 0.55 -0.27 22 0 741 0
26FEB26 370.00 P 1.96 1.96 1.75 1.14 -0.53 21 24 1,538 +14
26FEB26 380.00 P 3.22 3.22 2.20 2.22 -0.98 21 636 3,111 -225
26FEB26 390.00 P 5.10 5.10 3.90 3.88 -1.54 21 89 3,033 -18
26FEB26 400.00 P 8.62 8.62 6.00 6.38 -2.41 21 218 3,541 +85
26FEB26 410.00 P 10.91 10.91 9.85 10.20 -3.19 21 1,435 2,627 +1,311
26FEB26 420.00 P 17.38 17.38 14.73 15.25 -4.30 21 43 1,326 +17
26FEB26 430.00 P 21.80 21.92 21.21 21.72 -5.38 22 44 854 +36
26FEB26 440.00 P 0.00 0.00 0.00 29.33 -5.98 23 0 196 0
26FEB26 450.00 P 43.60 44.60 40.50 36.33 -8.11 21 75 329 +70
26FEB26 460.00 P 0.00 0.00 0.00 45.82 -8.82 23 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 56.36 -8.12 28 0 15 0
26FEB26 480.00 P 0.00 0.00 0.00 66.13 -8.59 31 0 15 0
26FEB26 490.00 P 75.48 75.48 75.48 76.20 -8.67 34 15 15 +15
26FEB26 500.00 P 0.00 0.00 0.00 86.88 -6.09 39 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 95.95 -7.69 39 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 107.48 -9.51 47 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 116.71 -9.36 47 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 125.94 -8.28 47 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 135.94 -6.55 50 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 145.94 -6.62 52 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 0.00 24 0 965 0
30MAR26 310.00 P 0.68 0.68 0.68 0.09 -0.02 23 10 1,221 0
30MAR26 320.00 P 0.81 0.81 0.81 0.21 -0.04 23 8 949 +8
30MAR26 330.00 P 1.08 1.08 1.08 0.43 -0.09 23 2 940 -2
30MAR26 340.00 P 1.38 1.38 1.31 0.82 -0.22 23 125 1,546 -95
30MAR26 350.00 P 2.10 2.10 2.08 1.47 -0.42 23 11 7,091 +11
30MAR26 360.00 P 3.00 3.00 2.68 2.52 -0.68 23 17 8,095 +15
30MAR26 370.00 P 4.98 4.98 3.92 3.88 -1.30 23 72 1,749 +5
30MAR26 380.00 P 7.30 7.30 5.58 5.95 -1.55 23 102 2,081 -21
30MAR26 390.00 P 10.80 10.80 8.44 8.57 -2.25 22 227 2,598 +133
30MAR26 400.00 P 14.40 14.40 12.00 12.15 -2.92 22 183 3,321 +127
30MAR26 410.00 P 18.68 18.68 16.61 16.90 -3.84 23 30 4,355 +10
30MAR26 420.00 P 25.85 25.85 22.09 22.70 -4.18 23 161 3,612 +145
30MAR26 430.00 P 0.00 0.00 0.00 29.34 -5.41 24 0 4,704 0
30MAR26 440.00 P 38.00 38.00 38.00 36.62 -6.58 24 100 1,363 +3
30MAR26 450.00 P 0.00 0.00 0.00 41.95 -10.75 21 0 775 0
30MAR26 460.00 P 0.00 0.00 0.00 50.47 -9.66 21 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 61.96 -9.04 27 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 71.23 -4.59 28 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 80.74 -6.90 30 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 90.31 -8.88 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 96.42 -12.11 0 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 110.34 -6.65 36 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 116.71 -10.65 22 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 127.80 -6.42 32 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 138.94 -6.51 39 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 146.90 -7.19 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 158.47 -4.94 41 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 170.29 -4.00 49 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.25 -0.09 23 0 2 0
29APR26 320.00 P 1.52 1.52 1.47 0.49 -0.18 23 6 8 +6
29APR26 330.00 P 0.00 0.00 0.00 0.89 -0.32 23 0 7 0
29APR26 340.00 P 0.00 0.00 0.00 1.53 -0.52 23 0 1 0
29APR26 350.00 P 3.01 3.04 3.01 2.52 -0.77 23 31 31 +31
29APR26 360.00 P 0.00 0.00 0.00 3.94 -1.09 23 1 6 +1
29APR26 370.00 P 0.00 0.00 0.00 5.89 -1.47 23 0 5 0
29APR26 380.00 P 8.70 8.70 8.08 8.19 -1.88 23 7 26 +6
29APR26 390.00 P 11.72 11.72 11.72 11.25 -2.35 23 1 5 +1
29APR26 400.00 P 0.00 0.00 0.00 15.17 -2.89 23 0 20 0
29APR26 410.00 P 20.35 20.35 19.68 19.97 -3.48 23 55 38 +38
29APR26 420.00 P 29.73 29.73 26.33 25.78 -4.02 24 60 60 +60
29APR26 430.00 P 31.81 31.81 31.81 32.42 -5.93 24 15 15 +15
29APR26 440.00 P 0.00 0.00 0.00 39.74 -5.15 25 0 0 0
29APR26 450.00 P 0.00 0.00 0.00 47.55 -7.07 26 0 0 0
29APR26 460.00 P 0.00 0.00 0.00 55.76 -4.37 27 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 61.96 -10.44 24 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 73.45 -3.99 29 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 80.74 -8.20 27 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 91.88 -7.31 31 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 101.78 -6.75 33 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 111.20 -5.79 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.09 -11.13 28 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 127.80 - 28 0 0 -
29APR26 550.00 P 0.00 0.00 0.00 138.94 - 34 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 147.69 - 32 0 0 -
29APR26 570.00 P 0.00 0.00 0.00 159.21 - 38 0 0 -
29APR26 580.00 P 0.00 0.00 0.00 170.29 - 43 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 28 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.08 24 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.10 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.14 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.17 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.22 24 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.13 -0.26 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 -0.33 24 0 98 0
29JUN26 285.00 P 1.51 1.51 1.51 0.26 -0.39 24 15 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.34 -0.48 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.46 -0.56 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.60 -0.69 24 0 254 0
29JUN26 310.00 P 2.34 2.34 2.34 1.04 -0.88 24 100 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.66 -1.15 24 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.54 -1.44 24 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.75 -1.49 24 0 1,647 0
29JUN26 350.00 P 6.59 6.59 5.84 5.33 -1.56 24 53 2,736 +50
29JUN26 360.00 P 7.87 7.87 7.87 7.34 -1.74 24 15 3,163 +15
29JUN26 370.00 P 0.00 0.00 0.00 9.82 -1.97 24 0 1,543 0
29JUN26 380.00 P 14.13 14.13 13.23 12.67 -2.30 24 75 1,936 -25
29JUN26 390.00 P 16.59 16.59 16.00 16.23 -2.38 24 36 1,119 -36
29JUN26 400.00 P 22.60 22.60 20.00 20.36 -2.81 24 26 1,790 -24
29JUN26 410.00 P 25.42 25.42 24.80 25.12 -3.49 24 43 299 +22
29JUN26 420.00 P 0.00 0.00 0.00 30.89 -3.83 24 0 1,200 0
29JUN26 430.00 P 0.00 0.00 0.00 35.17 -4.38 23 0 1,102 0
29JUN26 440.00 P 0.00 0.00 0.00 42.69 -3.80 24 0 439 0
29JUN26 450.00 P 52.80 52.80 52.80 51.14 -3.48 25 1 411 0
29JUN26 460.00 P 0.00 0.00 0.00 58.79 -2.41 26 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 66.79 -6.57 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 73.45 -5.73 24 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 84.08 -4.86 27 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 92.59 -6.60 27 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 102.47 -6.25 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 111.96 -5.03 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 121.66 -7.56 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 131.27 -6.58 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 141.31 -4.90 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 147.69 -9.37 27 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 159.87 -9.74 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 170.29 -4.00 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.24 +0.39 28 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 2.61 +0.41 27 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 3.07 +0.31 27 0 280 0
29SEP26 310.00 P 0.00 0.00 0.00 4.05 +0.21 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 5.35 +0.12 27 0 922 0
29SEP26 330.00 P 0.00 0.00 0.00 6.90 -0.13 27 0 504 0
29SEP26 340.00 P 8.70 8.70 8.70 8.67 -0.48 27 100 868 +100
29SEP26 350.00 P 11.00 11.00 10.90 10.30 -1.35 26 6 795 0
29SEP26 360.00 P 14.20 14.20 13.42 13.32 -1.40 26 20 1,486 +5
29SEP26 370.00 P 0.00 0.00 0.00 15.74 -2.37 26 0 993 0
29SEP26 380.00 P 0.00 0.00 0.00 19.76 -2.25 26 0 699 0
29SEP26 390.00 P 0.00 0.00 0.00 23.48 -2.87 26 0 1,589 0
29SEP26 400.00 P 28.55 28.55 27.85 27.80 -3.52 26 2 361 -2
29SEP26 410.00 P 33.60 33.60 33.50 32.36 -4.43 26 2 902 -1
29SEP26 420.00 P 40.35 40.35 39.72 37.65 -4.85 25 21 321 -1
29SEP26 430.00 P 46.70 46.70 46.70 42.31 -6.91 25 1 173 -1
29SEP26 440.00 P 0.00 0.00 0.00 50.81 -5.08 26 0 293 0
29SEP26 450.00 P 0.00 0.00 0.00 58.60 -4.58 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 66.81 -3.70 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 74.52 -5.56 29 0 326 0
29SEP26 480.00 P 82.81 82.94 82.50 82.50 -6.00 29 105 505 +85
29SEP26 490.00 P 0.00 0.00 0.00 88.85 -5.41 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 100.51 -5.58 31 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 105.01 -5.08 28 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 114.09 -6.43 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.58 -3.02 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.56 -8.49 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 143.96 -2.25 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 152.70 -5.41 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.25 -6.36 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 173.49 -3.60 36 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.04 -0.34 26 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 3.53 -0.36 26 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 4.05 -0.53 26 0 94 0
30DEC26 310.00 P 0.00 0.00 0.00 5.44 -0.54 26 0 116 0
30DEC26 320.00 P 8.11 8.11 8.11 7.06 -0.78 26 6 193 +6
30DEC26 330.00 P 9.92 9.92 9.92 8.96 -0.96 26 10 179 +10
30DEC26 340.00 P 0.00 0.00 0.00 11.30 -1.12 26 0 19 0
30DEC26 350.00 P 14.95 14.95 14.68 13.84 -1.48 26 5 475 +4
30DEC26 360.00 P 0.00 0.00 0.00 16.43 -2.10 26 0 346 0
30DEC26 370.00 P 0.00 0.00 0.00 19.59 -2.71 26 0 603 0
30DEC26 380.00 P 0.00 0.00 0.00 24.22 -2.08 26 0 173 0
30DEC26 390.00 P 0.00 0.00 0.00 26.67 -4.27 25 0 302 0
30DEC26 400.00 P 33.50 33.50 33.50 33.10 -2.68 26 1 379 0
30DEC26 410.00 P 0.00 0.00 0.00 37.99 -3.28 26 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 43.60 -3.36 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 49.33 -4.40 27 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 56.17 -4.61 27 0 15 0
30DEC26 450.00 P 63.87 63.87 63.87 63.22 -4.19 27 2 22 +2
30DEC26 460.00 P 0.00 0.00 0.00 70.60 -5.20 28 0 15 0
30DEC26 470.00 P 80.00 80.00 80.00 78.39 -3.82 28 4 4 +4
30DEC26 480.00 P 0.00 0.00 0.00 84.89 -6.86 28 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 94.56 -6.10 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 103.07 -6.20 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 111.67 -2.46 31 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 120.22 -2.91 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.82 -1.96 31 0 0 0
TOTAL PUT 12,431 149,981 +5,468
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$ 28.26
29JAN26 18.00 C 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.80 +0.27 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.30 +0.22 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.81 +0.30 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.31 +0.29 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.31 +0.36 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.31 +0.25 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.32 +0.26 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.33 +0.27 22 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.38 +0.26 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.49 +0.20 20 0 71 0
29JAN26 28.00 C 0.76 0.76 0.76 0.84 +0.17 21 20 50 0
29JAN26 29.00 C 0.32 0.32 0.32 0.40 +0.11 22 1 137 0
29JAN26 30.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 33 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 9.35 +0.27 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.85 +0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.36 +0.22 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.36 +0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.37 +0.34 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.37 +0.25 17 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.39 +0.22 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.45 +0.13 16 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.68 +0.11 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.06 +0.11 19 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 0.61 +0.08 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.32 +0.03 20 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 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 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.88 +0.36 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.38 +0.39 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.88 +0.36 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.39 +0.15 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.89 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.40 +0.25 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.90 +0.24 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.40 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.85 +0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.42 +0.27 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.37 +0.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.49 +0.09 16 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.69 +0.10 19 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 1.98 +0.11 20 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.40 +0.12 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.94 +0.11 21 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.37 +0.05 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.85 +0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.48 +0.33 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.63 +0.05 17 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.86 +0.16 19 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.17 +0.07 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.60 +0.07 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.46 +0.22 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.96 +0.27 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.46 +0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.89 +0.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.48 +0.20 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.90 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.40 +0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.85 -0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.54 +0.15 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.65 +0.37 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.47 +0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.56 +0.13 17 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.60 +0.07 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.83 +0.12 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.11 +0.14 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.42 +0.11 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.82 +0.06 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.35 +0.05 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.98 +0.05 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.70 +0.04 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.03 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 22 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.89 +0.12 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.48 +0.20 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.90 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.40 +0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.93 +0.05 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.54 +0.15 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.65 +0.35 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.58 +0.21 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.66 +0.21 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.82 +0.22 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.05 +0.21 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.49 +0.22 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.89 +0.23 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 +0.11 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.87 +0.08 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.51 +0.07 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.20 +0.05 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 +0.04 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.76 +0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.02 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.95 +0.07 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.54 +0.15 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.65 +0.26 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 +0.15 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.77 +0.15 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.94 +0.20 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.39 +0.24 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.76 +0.23 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.20 +0.21 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.62 +0.17 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.19 +0.14 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 +0.12 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 +0.11 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.24 +0.08 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.01 +0.07 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
TOTAL CALL 21 1,260 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 174 0
29JAN26 27.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 140 0
29JAN26 28.00 P 0.00 0.00 0.00 0.56 -0.12 23 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.13 -0.16 23 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 1.91 -0.25 25 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 2.76 -0.34 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.85 -0.25 36 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.88 -0.22 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.91 -0.19 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.91 -0.19 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.95 -0.15 67 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.88 -0.22 67 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.91 -0.19 75 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.15 -0.08 20 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 -0.12 20 0 48 0
26FEB26 28.00 P 0.00 0.00 0.00 0.73 -0.16 20 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 1.29 -0.19 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.02 -0.20 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.89 -0.31 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.86 -0.24 27 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.88 -0.22 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.91 -0.23 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.94 -0.26 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.97 -0.13 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.97 -0.13 54 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.00 -0.10 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 121 0
30MAR26 27.00 P 0.00 0.00 0.00 0.60 -0.11 22 0 31 0
30MAR26 28.00 P 0.00 0.00 0.00 1.02 -0.13 22 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.56 -0.15 22 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.24 -0.15 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.04 -0.16 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.93 -0.21 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.88 -0.23 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.91 -0.23 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.94 -0.26 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.97 -0.13 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.97 -0.13 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.03 -0.07 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
29APR26 25.00 P 0.31 0.31 0.31 0.23 -0.10 21 30 30 +30
29APR26 26.00 P 0.00 0.00 0.00 0.44 -0.13 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.74 -0.13 21 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.16 -0.15 22 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.70 -0.17 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.36 -0.16 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.13 -0.14 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.99 -0.26 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.92 -0.21 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.91 -0.23 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.94 -0.26 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.97 -0.16 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.99 -0.11 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.09 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.14 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.15 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 -0.14 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.81 -0.11 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.40 -0.12 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.09 -0.10 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.84 -0.09 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 -0.13 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.49 -0.10 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 -0.05 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.33 -0.10 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.40 +0.01 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.17 -0.18 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.13 -0.16 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.08 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.10 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.13 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.99 -0.16 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 -0.19 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 -0.22 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.32 -0.25 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.91 -0.28 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.31 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.25 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.06 -0.26 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.88 -0.34 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 -0.35 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 -0.31 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 -0.30 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 -0.30 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 -0.26 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.06 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.09 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.11 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.13 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 -0.14 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.17 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 -0.20 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 -0.23 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.72 -0.25 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 -0.26 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.19 -0.28 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.99 -0.30 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.84 -0.31 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 -0.32 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.63 -0.32 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 -0.28 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 -0.24 29 0 0 0
TOTAL PUT 30 1,201 +30
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$ 124.30
02JAN26 90.00 C 0.00 0.00 0.00 34.30 +1.88 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 31.80 +1.88 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 29.30 +1.88 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 26.80 +1.88 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 24.30 +1.88 0 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 21.80 +1.88 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 19.30 +1.88 0 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 16.80 +1.88 0 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 14.30 +1.87 0 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 11.80 +1.86 0 0 0 0
02JAN26 115.00 C 9.46 9.54 9.46 9.30 +1.85 0 150 0 0
02JAN26 117.50 C 0.00 0.00 0.00 6.80 +1.82 0 0 0 -3
02JAN26 120.00 C 3.20 3.20 3.20 4.30 +1.70 0 5 0 -64
02JAN26 122.50 C 0.88 2.02 0.69 1.80 +1.20 0 503 0 -800
02JAN26 125.00 C 0.07 0.09 0.03 0.00 -0.14 0 754 583 -70
02JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 103 0
02JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
02JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 32.16 +2.19 123 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 29.77 +2.29 120 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 27.67 +2.69 130 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 24.75 +2.26 100 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 22.25 +2.26 91 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 19.95 +2.06 90 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 17.28 +2.30 74 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 14.81 +1.88 66 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 12.23 +2.13 53 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 9.69 +1.97 43 0 0 0
09JAN26 117.50 C 5.85 7.71 5.85 7.22 +1.99 35 46 44 +2
09JAN26 120.00 C 4.28 4.28 4.28 4.85 +1.68 28 64 300 +64
09JAN26 122.50 C 2.60 2.60 2.50 2.73 +1.25 23 34 206 +4
09JAN26 125.00 C 0.76 1.22 0.76 1.12 +0.40 20 405 607 +183
09JAN26 127.50 C 0.30 0.50 0.30 0.48 +0.14 22 97 90 +75
09JAN26 130.00 C 0.12 0.21 0.12 0.20 +0.03 24 376 255 +230
09JAN26 132.50 C 0.10 0.10 0.10 0.09 0.00 27 37 47 +37
09JAN26 135.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
09JAN26 140.00 C 0.02 0.02 0.02 0.01 -0.01 33 50 50 +50
09JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 55.93 +3.35 153 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 53.53 +2.88 148 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 50.78 +3.19 134 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 47.30 +2.20 94 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 45.82 +3.22 120 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 42.35 +2.03 85 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 40.68 +3.07 104 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.33 +2.25 73 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.94 +2.31 72 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 32.98 +2.91 81 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 29.77 +1.81 56 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 27.84 +2.68 66 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 25.24 +2.60 59 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 22.72 +2.50 53 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 19.95 +2.06 42 0 4,413 0
29JAN26 107.50 C 16.80 17.40 16.80 17.63 +2.29 41 10 868 0
29JAN26 110.00 C 0.00 0.00 0.00 14.81 +1.86 29 0 1,280 0
29JAN26 112.50 C 12.00 12.60 12.00 12.29 +1.97 24 10 780 -10
29JAN26 115.00 C 9.00 10.21 9.00 10.28 +2.11 28 8 2,500 +5
29JAN26 117.50 C 7.86 8.08 7.86 8.02 +1.86 25 40 7,639 0
29JAN26 120.00 C 5.48 6.02 5.48 5.94 +1.58 23 195 2,897 +35
29JAN26 122.50 C 3.66 4.08 3.66 4.12 +1.28 22 3 1,697 +1
29JAN26 125.00 C 2.09 2.72 2.02 2.62 +0.74 20 550 5,144 +82
29JAN26 127.50 C 1.27 1.73 1.27 1.64 +0.43 20 553 1,876 +139
29JAN26 130.00 C 0.70 1.08 0.70 0.98 +0.22 21 1,719 2,903 +1,271
29JAN26 132.50 C 0.50 0.66 0.50 0.56 +0.09 21 148 607 +31
29JAN26 135.00 C 0.38 0.43 0.38 0.31 +0.02 21 145 561 +115
29JAN26 137.50 C 0.27 0.27 0.27 0.16 -0.03 21 100 652 +100
29JAN26 140.00 C 0.17 0.19 0.17 0.09 -0.03 22 151 215 +71
29JAN26 142.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 619 0
29JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 563 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 155.00 C 0.01 0.01 0.01 0.01 0.00 29 500 900 +500
26FEB26 75.00 C 0.00 0.00 0.00 50.78 +3.01 91 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 47.53 +2.05 68 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 45.82 +3.01 81 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.57 +1.86 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 40.72 +2.90 70 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 38.35 +2.99 68 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.14 +2.28 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 32.98 +1.65 53 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 30.31 +1.74 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.91 +2.00 44 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 25.24 +1.46 37 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 23.19 +2.04 40 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 20.16 +1.76 29 0 742 0
26FEB26 107.50 C 17.50 17.50 17.50 18.32 +1.82 34 5 613 +5
26FEB26 110.00 C 15.87 15.87 15.87 15.97 +2.61 31 1 1,135 -1
26FEB26 112.50 C 12.90 12.90 12.90 13.68 +2.38 29 5 1,039 +5
26FEB26 115.00 C 0.00 0.00 0.00 11.50 +2.21 27 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 9.27 +1.83 25 0 536 0
26FEB26 120.00 C 0.00 0.00 0.00 7.38 +1.62 24 0 597 0
26FEB26 122.50 C 5.14 5.58 5.14 5.73 +1.42 23 32 937 +30
26FEB26 125.00 C 4.14 4.31 4.14 4.27 +1.06 22 110 847 +24
26FEB26 127.50 C 2.80 2.91 2.80 3.18 +0.82 22 2 922 0
26FEB26 130.00 C 2.28 2.39 2.25 2.32 +0.56 22 20 300 +20
26FEB26 132.50 C 1.63 1.74 1.62 1.65 +0.38 22 130 508 +112
26FEB26 135.00 C 1.19 1.25 1.19 1.15 +0.27 22 10 854 +6
26FEB26 137.50 C 0.92 0.98 0.92 0.78 +0.18 22 130 203 +129
26FEB26 140.00 C 0.68 0.74 0.68 0.52 +0.12 22 70 970 -30
26FEB26 142.50 C 0.58 0.58 0.58 0.34 +0.07 22 38 83 +38
26FEB26 145.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 252 0
26FEB26 147.50 C 0.30 0.31 0.30 0.14 +0.02 22 32 75 +30
26FEB26 150.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 16 0
26FEB26 152.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 155.00 C 0.16 0.17 0.16 0.04 +0.01 23 500 525 +500
30MAR26 47.00 C 0.00 0.00 0.00 77.89 +2.40 116 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.81 +1.47 108 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.99 +1.66 115 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.98 +3.40 141 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.53 +3.53 134 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.92 +2.08 97 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.41 +1.93 91 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.88 +2.48 112 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 62.40 +1.69 81 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 60.07 +2.40 82 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.56 +3.07 99 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 55.93 +3.15 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 53.53 +2.88 89 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 50.78 +2.71 80 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 47.61 +2.03 62 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 45.82 +1.96 72 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 42.61 +1.75 54 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 40.72 +1.97 62 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 38.35 +2.32 60 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 35.14 +2.28 44 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 33.30 +1.94 51 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 30.75 +2.18 47 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 27.91 +2.00 39 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 25.72 +1.91 39 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 23.23 +2.08 36 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 20.78 +1.86 33 0 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 18.32 +1.82 30 0 2,901 0
30MAR26 110.00 C 15.40 16.04 15.40 15.97 +2.50 28 372 6,470 -151
30MAR26 112.50 C 0.00 0.00 0.00 13.81 +1.66 27 0 5,852 0
30MAR26 115.00 C 0.00 0.00 0.00 11.69 +1.56 26 0 3,027 0
30MAR26 117.50 C 0.00 0.00 0.00 9.53 +1.74 24 0 2,393 0
30MAR26 120.00 C 6.60 7.34 6.60 7.86 +1.66 23 11 10,180 -6
30MAR26 122.50 C 5.69 5.80 5.69 6.20 +1.35 23 2 1,680 -2
30MAR26 125.00 C 4.72 4.86 4.72 4.77 +0.98 22 45 1,022 +45
30MAR26 127.50 C 3.75 3.80 3.74 3.72 +0.77 22 83 1,447 +39
30MAR26 130.00 C 2.78 3.00 2.78 2.86 +0.55 22 375 1,492 +359
30MAR26 132.50 C 2.25 2.34 2.23 2.17 +0.40 22 81 306 -16
30MAR26 135.00 C 1.84 1.86 1.82 1.64 +0.26 22 59 1,050 -50
30MAR26 137.50 C 1.26 1.44 1.26 1.24 +0.15 23 75 364 +25
30MAR26 140.00 C 1.00 1.15 1.00 0.93 +0.09 23 179 442 +97
30MAR26 142.50 C 0.00 0.00 0.00 0.68 +0.04 23 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 64 0
30MAR26 147.50 C 0.00 0.00 0.00 0.38 0.00 24 0 62 0
30MAR26 150.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 6,012 0
30MAR26 152.50 C 0.43 0.43 0.43 0.21 -0.01 24 60 60 +60
30MAR26 155.00 C 0.39 0.39 0.39 0.15 -0.02 24 25 25 +25
29APR26 92.50 C 0.00 0.00 0.00 33.30 +1.94 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.75 +2.18 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.11 +2.20 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.72 +1.90 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.23 +1.85 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.78 +1.86 30 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.32 +1.82 28 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.21 +2.17 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 13.90 +1.51 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.00 +1.87 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 10.03 +1.75 24 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 8.35 +1.59 23 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.79 +1.31 23 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.40 +0.98 22 0 16 0
29APR26 127.50 C 4.44 4.44 4.44 4.37 +0.86 22 5 35 +5
29APR26 130.00 C 0.00 0.00 0.00 3.54 +0.64 22 0 0 0
29APR26 132.50 C 2.76 2.84 2.76 2.85 +0.53 22 16 16 +16
29APR26 135.00 C 0.00 0.00 0.00 2.26 +0.34 23 0 5 0
29APR26 137.50 C 0.00 0.00 0.00 1.81 +0.28 23 0 0 0
29APR26 140.00 C 1.47 1.65 1.47 1.44 +0.23 23 7 12 +7
29APR26 142.50 C 0.00 0.00 0.00 1.13 +0.16 23 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.91 +0.15 23 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.72 +0.10 24 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.57 +0.09 24 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.45 +0.06 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.88 +2.48 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.40 +1.69 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.07 +2.31 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.56 +3.07 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.12 +3.33 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.53 +2.88 66 0 0 0
29JUN26 75.00 C 49.50 49.50 49.50 50.78 +2.71 60 1 3 -1
29JUN26 77.50 C 0.00 0.00 0.00 47.61 +2.03 48 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 45.82 +1.96 54 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 43.34 +2.48 51 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 40.72 +1.97 47 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 38.35 +2.04 45 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 35.14 +2.21 35 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 33.30 +1.94 39 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 30.75 +1.94 36 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 28.21 +2.30 33 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 25.72 +1.90 30 0 775 0
29JUN26 102.50 C 0.00 0.00 0.00 23.29 +1.91 28 0 398 0
29JUN26 105.00 C 20.40 20.40 20.40 20.78 +1.86 25 5 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 18.33 +1.17 23 0 882 0
29JUN26 110.00 C 0.00 0.00 0.00 16.21 +1.88 23 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 14.51 +1.75 23 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 12.56 +1.18 23 0 3,397 0
29JUN26 117.50 C 0.00 0.00 0.00 10.70 +1.51 22 0 288 0
29JUN26 120.00 C 8.50 8.50 8.50 9.20 +1.42 22 1 489 0
29JUN26 122.50 C 0.00 0.00 0.00 7.74 +1.21 21 0 153 0
29JUN26 125.00 C 6.53 6.53 6.53 6.68 +1.24 22 1 6,066 0
29JUN26 127.50 C 0.00 0.00 0.00 5.50 +0.91 21 0 134 0
29JUN26 130.00 C 4.50 4.50 4.50 4.64 +0.80 21 1 2,165 +1
29JUN26 132.50 C 0.00 0.00 0.00 3.91 +0.66 21 0 41 0
29JUN26 135.00 C 0.00 0.00 0.00 3.30 +0.55 21 0 93 0
29JUN26 137.50 C 2.33 2.70 2.33 2.81 +0.48 22 4 33 +3
29JUN26 140.00 C 0.00 0.00 0.00 2.38 +0.42 22 0 97 0
29JUN26 142.50 C 0.00 0.00 0.00 1.98 +0.35 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.64 +0.30 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.35 +0.24 22 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.11 +0.21 22 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.90 +0.15 22 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.74 +0.13 22 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 56.12 +2.81 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.53 +2.80 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.78 +2.65 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.90 +2.32 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.82 +1.96 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.34 +2.34 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.72 +1.97 38 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 38.35 +2.04 36 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 35.47 +1.47 31 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 33.30 +1.94 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.75 +1.94 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.32 +1.64 27 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 25.97 +2.11 25 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 23.60 +1.78 24 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 20.78 +1.65 20 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 19.56 +2.05 23 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 17.65 +2.11 23 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.51 +1.27 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 13.38 +1.01 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.16 +1.18 21 4 780 0
29SEP26 120.00 C 0.00 0.00 0.00 10.72 +1.08 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.36 +0.93 20 4 13 0
29SEP26 125.00 C 0.00 0.00 0.00 8.23 +0.91 20 4 43 +4
29SEP26 127.50 C 0.00 0.00 0.00 7.23 +0.95 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 6.27 +0.91 20 4 56 +4
29SEP26 132.50 C 0.00 0.00 0.00 5.45 +0.77 20 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.76 +0.74 21 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 4.15 +0.85 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 3.62 +0.90 21 1,850 1,870 +1,850
29SEP26 142.50 C 0.00 0.00 0.00 3.11 +0.92 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 2.60 +0.85 21 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 2.21 +0.82 21 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 1.83 +0.76 21 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.54 +0.71 21 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.27 +0.64 20 0 3 0
30DEC26 80.00 C 0.00 0.00 0.00 45.82 +1.96 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.34 +2.34 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.95 +2.20 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.35 +2.04 30 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 35.47 +1.47 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.30 +1.83 25 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 30.75 +1.94 23 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 28.50 +1.82 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.97 +1.46 20 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 24.37 +1.43 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 21.83 +0.80 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.99 +1.47 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.12 +0.69 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.49 +0.80 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 15.11 +1.23 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.44 +0.90 19 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.18 +0.94 20 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 11.01 +0.93 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 9.94 +0.98 20 0 38 0
30DEC26 127.50 C 0.00 0.00 0.00 8.94 +0.95 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.05 +1.01 20 0 25 0
30DEC26 132.50 C 6.78 6.78 6.78 7.19 +0.93 20 1 13 -1
30DEC26 135.00 C 0.00 0.00 0.00 6.48 +1.00 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.77 +0.92 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.18 +0.95 21 0 20 0
30DEC26 142.50 C 0.00 0.00 0.00 4.63 +0.85 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.11 +0.75 21 0 0 0
30DEC26 147.50 C 3.42 3.42 3.41 3.70 +0.76 21 4 12 +4
30DEC26 150.00 C 2.80 2.80 2.80 3.28 +0.72 21 5 9 +5
30DEC26 152.50 C 0.00 0.00 0.00 2.92 +0.73 21 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.70 +0.86 22 0 1 0
TOTAL CALL 11,022 148,893 +5,238
02JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
02JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 162 0
02JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 610 0
02JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 616 0
02JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 674 0
02JAN26 122.50 P 0.13 0.22 0.01 0.00 -0.72 0 138 480 +34
02JAN26 125.00 P 1.21 1.21 0.59 0.70 -2.11 0 43 15 -26
02JAN26 127.50 P 0.00 0.00 0.00 3.20 -2.08 0 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 5.70 -2.14 0 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 8.20 -2.17 0 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 10.70 -2.17 0 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 13.20 -2.17 0 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 15.70 -2.16 0 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 18.20 -2.16 0 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 20.70 -2.16 0 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 23.20 -2.16 0 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 25.70 -2.16 0 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 28.20 -2.16 0 0 0 0
02JAN26 155.00 P 0.00 0.00 0.00 30.70 -2.16 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 25 0
09JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 68 0
09JAN26 112.50 P 0.06 0.06 0.05 0.03 -0.08 33 110 212 +110
09JAN26 115.00 P 0.08 0.08 0.08 0.06 -0.14 30 64 401 +4
09JAN26 117.50 P 0.18 0.18 0.14 0.14 -0.24 27 32 506 +32
09JAN26 120.00 P 0.44 0.44 0.23 0.32 -0.44 24 135 141 -25
09JAN26 122.50 P 1.00 1.06 0.58 0.76 -0.82 22 313 255 +194
09JAN26 125.00 P 2.41 2.41 1.63 1.67 -1.68 19 208 174 +124
09JAN26 127.50 P 3.42 3.42 3.42 3.49 -2.05 19 19 15 +15
09JAN26 130.00 P 0.00 0.00 0.00 5.84 -2.00 24 0 0 0
09JAN26 132.50 P 0.00 0.00 0.00 8.24 -2.20 26 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 10.71 -2.16 29 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 13.20 -2.35 0 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 15.70 -2.16 0 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 18.20 -2.16 0 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 20.70 -2.17 0 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 23.20 -2.16 0 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 25.70 -2.16 0 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 28.20 -2.16 0 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 30.70 -2.19 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,341 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 69 55 466 +30
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 435 0
29JAN26 77.50 P 0.01 0.01 0.01 0.01 0.00 61 60 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 626 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 53 70 1,273 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 50 240 1,365 +240
29JAN26 87.50 P 0.02 0.02 0.02 0.01 0.00 46 1 568 +1
29JAN26 90.00 P 0.03 0.03 0.03 0.01 0.00 43 3 2,313 0
29JAN26 92.50 P 0.04 0.05 0.04 0.01 0.00 39 41 1,556 +39
29JAN26 95.00 P 0.06 0.06 0.06 0.01 0.00 36 5 1,383 -5
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 3,291 0
29JAN26 100.00 P 0.10 0.10 0.09 0.01 -0.03 30 40 4,036 +38
29JAN26 102.50 P 0.13 0.14 0.12 0.02 -0.04 29 59 2,198 +37
29JAN26 105.00 P 0.18 0.18 0.15 0.04 -0.06 28 9 2,968 +3
29JAN26 107.50 P 0.00 0.00 0.00 0.07 -0.10 27 0 3,229 0
29JAN26 110.00 P 0.28 0.28 0.27 0.13 -0.15 25 8 2,722 +2
29JAN26 112.50 P 0.35 0.37 0.35 0.24 -0.23 25 104 1,914 +31
29JAN26 115.00 P 0.62 0.62 0.48 0.42 -0.34 24 416 3,017 +85
29JAN26 117.50 P 0.86 0.88 0.69 0.70 -0.43 22 223 1,341 +134
29JAN26 120.00 P 1.38 1.41 1.07 1.16 -0.64 21 312 1,901 +65
29JAN26 122.50 P 2.22 2.30 1.72 1.87 -0.95 20 237 1,790 +33
29JAN26 125.00 P 3.52 3.65 2.80 2.89 -1.50 19 238 577 +127
29JAN26 127.50 P 4.35 4.40 4.35 4.40 -1.77 19 16 41 +15
29JAN26 130.00 P 0.00 0.00 0.00 6.22 -2.03 18 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 8.35 -2.33 18 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 10.82 -2.28 21 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 13.22 -2.37 21 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 15.70 -2.43 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 18.20 -2.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 20.70 -2.58 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 23.20 -2.16 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 25.70 -2.16 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 28.20 -2.16 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 30.70 -2.88 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 426 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
26FEB26 80.00 P 0.05 0.05 0.05 0.01 0.00 40 30 329 +30
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 298 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 449 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,099 0
26FEB26 92.50 P 0.16 0.16 0.16 0.05 -0.01 33 28 881 +28
26FEB26 95.00 P 0.25 0.25 0.22 0.07 -0.02 32 205 644 +113
26FEB26 97.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 539 0
26FEB26 100.00 P 0.32 0.32 0.32 0.16 -0.04 30 2 1,247 0
26FEB26 102.50 P 0.40 0.41 0.39 0.24 -0.05 29 15 736 -3
26FEB26 105.00 P 0.51 0.51 0.48 0.35 -0.07 29 59 910 -59
26FEB26 107.50 P 0.00 0.00 0.00 0.49 -0.11 28 0 786 0
26FEB26 110.00 P 0.81 0.81 0.72 0.70 -0.16 27 20 1,084 +15
26FEB26 112.50 P 1.01 1.01 0.89 0.92 -0.29 25 4 568 +1
26FEB26 115.00 P 1.23 1.23 1.17 1.28 -0.34 25 3 597 +1
26FEB26 117.50 P 1.87 1.87 1.60 1.75 -0.42 24 134 396 +119
26FEB26 120.00 P 2.63 2.63 2.29 2.37 -0.61 23 30 220 0
26FEB26 122.50 P 3.56 3.63 3.04 3.17 -0.87 22 322 777 +287
26FEB26 125.00 P 4.15 4.22 4.14 4.18 -1.35 21 128 182 +58
26FEB26 127.50 P 5.57 5.57 5.57 5.59 -1.59 20 10 40 +10
26FEB26 130.00 P 0.00 0.00 0.00 7.42 -1.65 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 9.06 -2.08 20 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.34 -2.01 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.37 -2.31 20 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 15.83 -2.37 22 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.79 -1.92 30 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 20.70 -2.58 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 23.20 -2.16 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 25.70 -2.73 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 28.20 -2.80 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 30.70 -2.88 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 291 0
30MAR26 60.00 P 0.05 0.05 0.05 0.01 0.00 49 5 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 799 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 33 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,389 0
30MAR26 85.00 P 0.27 0.27 0.27 0.04 0.00 30 100 3,234 0
30MAR26 87.50 P 0.33 0.33 0.33 0.06 0.00 30 5 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 2,370 0
30MAR26 95.00 P 0.51 0.51 0.51 0.21 -0.02 28 4 7,865 +4
30MAR26 97.50 P 0.62 0.62 0.62 0.30 -0.04 27 30 2,151 -30
30MAR26 100.00 P 0.74 0.74 0.70 0.43 -0.07 27 260 12,598 +5
30MAR26 102.50 P 0.88 0.88 0.88 0.62 -0.08 26 4 5,503 -2
30MAR26 105.00 P 1.02 1.03 0.98 0.86 -0.14 26 166 4,878 +114
30MAR26 107.50 P 1.30 1.30 1.15 1.17 -0.22 25 69 1,196 +9
30MAR26 110.00 P 1.51 1.51 1.43 1.48 -0.40 24 656 1,630 +347
30MAR26 112.50 P 2.10 2.10 1.95 1.97 -0.44 24 32 466 +24
30MAR26 115.00 P 2.47 2.47 2.47 2.59 -0.50 23 4 792 -4
30MAR26 117.50 P 0.00 0.00 0.00 3.34 -0.65 22 0 2,227 0
30MAR26 120.00 P 4.49 4.49 3.98 4.25 -0.83 22 11 1,439 +7
30MAR26 122.50 P 5.35 5.35 5.34 5.33 -1.23 21 6 436 +3
30MAR26 125.00 P 0.00 0.00 0.00 6.59 -1.52 20 0 464 0
30MAR26 127.50 P 9.25 9.25 8.15 8.20 -1.97 20 200 606 +196
30MAR26 130.00 P 10.18 10.18 10.00 10.01 -2.16 20 40 146 +40
30MAR26 132.50 P 12.07 12.07 12.07 11.85 -1.60 20 30 60 +30
30MAR26 135.00 P 0.00 0.00 0.00 13.98 -1.55 20 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 16.02 -1.65 19 0 87 0
30MAR26 140.00 P 18.50 18.50 18.50 18.39 -1.50 20 30 80 -30
30MAR26 142.50 P 20.82 20.82 20.82 20.76 -2.20 20 30 30 +30
30MAR26 145.00 P 0.00 0.00 0.00 23.03 -2.33 18 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 24.95 -2.72 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 27.75 -2.42 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 30.18 -3.02 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 32.62 -2.42 0 0 0 0
29APR26 92.50 P 0.63 0.63 0.63 0.23 0.00 27 52 54 +52
29APR26 95.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 5 0
29APR26 97.50 P 0.82 0.82 0.81 0.47 -0.02 26 52 52 +52
29APR26 100.00 P 0.98 0.98 0.92 0.65 -0.05 26 44 44 +44
29APR26 102.50 P 0.00 0.00 0.00 0.89 -0.09 25 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.18 -0.16 25 0 30 0
29APR26 107.50 P 1.73 1.73 1.58 1.58 -0.21 25 140 140 +140
29APR26 110.00 P 0.00 0.00 0.00 1.95 -0.39 24 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 2.50 -0.46 23 0 11 0
29APR26 115.00 P 3.25 3.25 3.25 3.16 -0.55 23 30 30 +30
29APR26 117.50 P 4.19 4.19 3.82 3.98 -0.75 22 61 64 +61
29APR26 120.00 P 4.88 4.88 4.77 4.94 -0.83 22 6 11 +6
29APR26 122.50 P 5.89 5.89 5.88 6.04 -1.11 21 2 2 +2
29APR26 125.00 P 0.00 0.00 0.00 7.29 -1.42 21 0 0 0
29APR26 127.50 P 8.91 8.91 8.91 8.85 -1.62 21 30 30 +30
29APR26 130.00 P 0.00 0.00 0.00 10.58 -1.98 21 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.54 -1.70 21 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.35 -2.52 20 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.18 -0.80 24 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.72 -1.68 20 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.35 -1.61 23 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.54 -1.82 23 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.66 -2.01 20 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.75 -2.42 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.18 -3.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.28 0.29 0.28 0.01 0.00 28 6 901 +6
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 503 0
29JUN26 75.00 P 0.39 0.39 0.39 0.01 -0.02 24 9 473 +9
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.04 23 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.08 22 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.11 22 0 4,296 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 -0.14 22 0 7,759 0
29JUN26 90.00 P 0.84 0.84 0.84 0.14 -0.19 22 2 4,028 0
29JUN26 92.50 P 0.93 0.94 0.93 0.23 -0.24 22 98 1,349 +19
29JUN26 95.00 P 0.00 0.00 0.00 0.35 -0.30 22 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.51 -0.36 22 0 904 0
29JUN26 100.00 P 0.00 0.00 0.00 0.74 -0.44 22 0 4,270 0
29JUN26 102.50 P 0.00 0.00 0.00 1.05 -0.50 22 0 2,994 0
29JUN26 105.00 P 0.00 0.00 0.00 1.44 -0.55 22 0 235 0
29JUN26 107.50 P 0.00 0.00 0.00 1.92 -0.62 22 0 675 0
29JUN26 110.00 P 2.88 2.88 2.80 2.51 -0.69 22 18 727 +15
29JUN26 112.50 P 3.47 3.47 3.47 3.25 -0.71 22 1 130 -1
29JUN26 115.00 P 4.19 4.21 4.12 4.07 -0.77 22 237 3,022 +156
29JUN26 117.50 P 0.00 0.00 0.00 4.96 -0.89 22 0 144 0
29JUN26 120.00 P 6.51 6.51 6.00 6.01 -1.02 21 18 129 -6
29JUN26 122.50 P 7.43 7.43 7.23 7.18 -1.16 21 12 99 -4
29JUN26 125.00 P 8.81 8.81 8.54 8.54 -1.26 21 11 90 +1
29JUN26 127.50 P 10.17 10.17 10.15 10.15 -1.36 21 6 22 +6
29JUN26 130.00 P 11.81 11.81 11.81 12.02 -0.70 22 5 134 +5
29JUN26 132.50 P 13.65 13.66 13.65 13.34 -1.07 21 35 60 0
29JUN26 135.00 P 15.36 15.36 15.36 15.36 -1.98 21 5 5 +5
29JUN26 137.50 P 0.00 0.00 0.00 17.88 -1.61 23 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 18.97 -2.73 19 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 21.35 -1.61 20 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 23.83 -1.53 22 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 25.89 -2.30 20 0 12 0
29JUN26 150.00 P 0.00 0.00 0.00 28.16 -2.01 19 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 30.36 -2.84 0 0 37 0
29JUN26 155.00 P 0.00 0.00 0.00 32.75 -2.98 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 209 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.05 21 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.07 21 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.09 22 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.13 21 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.18 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 -0.21 21 0 1,501 0
29SEP26 87.50 P 1.12 1.12 1.12 0.22 -0.30 21 3 585 +2
29SEP26 90.00 P 0.00 0.00 0.00 0.33 -0.36 21 0 76 0
29SEP26 92.50 P 0.00 0.00 0.00 0.48 -0.42 21 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.68 -0.50 21 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.93 -0.56 21 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 -0.65 21 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.66 -0.70 21 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.14 -0.77 21 0 105 0
29SEP26 107.50 P 0.00 0.00 0.00 2.73 -0.83 21 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 3.42 -0.85 21 1,850 2,081 +1,850
29SEP26 112.50 P 0.00 0.00 0.00 4.19 -0.94 21 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 5.13 -0.91 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 6.15 -0.98 21 0 171 0
29SEP26 120.00 P 8.00 8.00 7.53 7.31 -0.97 21 9 80 +2
29SEP26 122.50 P 9.07 9.07 8.82 8.58 -1.00 21 10 8 0
29SEP26 125.00 P 10.49 10.49 10.14 9.96 -1.03 22 10 13 +5
29SEP26 127.50 P 11.64 11.64 11.64 11.43 -0.84 21 15 53 +15
29SEP26 130.00 P 13.20 13.20 13.19 13.08 -0.41 22 10 18 +10
29SEP26 132.50 P 14.90 14.90 14.90 13.96 -1.75 20 5 15 +5
29SEP26 135.00 P 16.53 16.53 16.53 16.53 -1.21 22 5 30 0
29SEP26 137.50 P 0.00 0.00 0.00 18.47 -1.03 22 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 19.84 -1.96 20 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 22.15 -1.46 21 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 23.83 -1.73 19 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 26.72 -1.53 22 0 10 0
29SEP26 150.00 P 28.70 28.70 28.70 28.91 -2.05 22 1 39 +1
29SEP26 152.50 P 0.00 0.00 0.00 31.38 -1.82 23 0 70 0
29SEP26 155.00 P 0.00 0.00 0.00 33.68 -2.22 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.18 19 0 308 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.24 19 0 10 0
30DEC26 85.00 P 1.43 1.43 1.43 0.17 -0.30 19 12 94 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 -0.36 19 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 -0.45 19 0 69 0
30DEC26 92.50 P 0.00 0.00 0.00 0.58 -0.53 19 0 52 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.61 19 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 1.13 -0.68 20 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.50 -0.75 20 0 92 0
30DEC26 102.50 P 0.00 0.00 0.00 1.97 -0.84 20 0 11 0
30DEC26 105.00 P 3.98 3.98 3.82 2.54 -0.86 20 6 103 +5
30DEC26 107.50 P 4.40 4.40 4.40 3.18 -0.95 20 1 16 -1
30DEC26 110.00 P 5.23 5.23 5.23 3.97 -0.95 20 9 32 0
30DEC26 112.50 P 0.00 0.00 0.00 4.84 -0.99 20 0 105 0
30DEC26 115.00 P 6.75 6.75 6.75 5.83 -0.99 21 9 43 +9
30DEC26 117.50 P 0.00 0.00 0.00 6.93 -1.01 21 0 7 0
30DEC26 120.00 P 8.71 8.71 8.71 8.14 -1.00 21 2 281 +2
30DEC26 122.50 P 10.41 10.41 10.11 9.47 -1.01 21 10 35 +1
30DEC26 125.00 P 11.66 11.66 11.44 10.90 -0.98 21 12 15 +6
30DEC26 127.50 P 12.76 12.76 12.76 12.44 -1.00 22 5 15 +5
30DEC26 130.00 P 14.29 14.29 14.29 14.09 -0.77 22 5 5 +5
30DEC26 132.50 P 16.00 16.00 16.00 15.57 -1.28 21 5 5 +5
30DEC26 135.00 P 17.34 17.34 17.34 17.34 -1.34 22 5 15 +5
30DEC26 137.50 P 0.00 0.00 0.00 19.48 -1.17 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.26 -1.00 22 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 23.19 -1.59 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.89 -2.07 21 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.91 -2.29 21 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.68 -1.58 23 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.96 -1.68 23 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 33.70 -2.20 21 0 0 0
TOTAL PUT 8,750 185,437 +5,240
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$ 7.11
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.62 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 +0.08 11 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.17 +0.06 12 0 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.05 +0.03 12 18 878 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 13 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 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 2.22 +0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.89 +0.08 12 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.64 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.08 12 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 +0.05 11 0 59 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 +0.03 12 0 738 0
26FEB26 7.50 C 0.02 0.02 0.02 0.02 0.00 11 50 145 +50
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.39 +0.12 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 +0.08 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.08 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.13 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.91 +0.07 13 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.08 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.07 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.05 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.04 13 0 240 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 +0.02 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.29 +0.12 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.45 +0.11 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.93 +0.07 13 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.70 +0.07 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.07 13 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 +0.05 13 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 +0.04 13 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 12 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.09 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.09 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.07 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.09 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.06 11 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.08 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.07 13 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.07 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.07 13 0 45 0
29JUN26 7.25 C 0.21 0.21 0.21 0.23 +0.05 13 3 103 +3
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.04 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.03 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 2.39 +0.09 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.09 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.07 16 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.07 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.05 10 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.06 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.06 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.06 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.05 14 0 160 0
29SEP26 7.25 C 0.25 0.25 0.25 0.28 +0.04 14 3 8 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.03 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 14 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 14 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 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.09 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.09 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.08 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.07 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.07 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.05 10 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.06 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.05 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.06 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.07 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.05 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.04 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.03 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 74 6,614 +55
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 69 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 1,754 0
29JAN26 7.25 P 0.21 0.21 0.17 0.17 -0.08 11 36 830 +4
29JAN26 7.50 P 0.00 0.00 0.00 0.40 -0.09 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.65 -0.09 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 -0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 12 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 438 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.06 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.40 -0.09 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.65 -0.09 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 -0.08 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 -0.08 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.66 -0.08 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 -0.08 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 -0.08 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 -0.08 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 -0.08 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 354 0
30MAR26 6.75 P 0.06 0.06 0.05 0.05 -0.01 13 20 567 0
30MAR26 7.00 P 0.13 0.13 0.12 0.13 -0.03 14 30 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 -0.06 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.43 -0.06 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 -0.08 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.08 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 -0.08 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 -0.08 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 -0.08 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 -0.08 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.04 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29APR26 6.75 P 0.07 0.07 0.07 0.06 -0.02 13 100 100 +100
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.04 12 0 20 0
29APR26 7.25 P 0.00 0.00 0.00 0.25 -0.06 12 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.07 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.66 -0.08 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.91 -0.08 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 -0.08 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 -0.08 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 -0.08 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 13 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.04 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.05 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.07 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 -0.09 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.08 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.08 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.07 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 -0.06 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.08 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 -0.07 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 -0.06 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.01 -0.01 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.03 14 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.04 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.04 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.07 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.07 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.09 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.10 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.10 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.09 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 -0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 -0.05 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.06 28 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 18 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 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.03 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.05 14 0 99 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.06 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.07 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.07 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.09 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.33 -0.09 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.09 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.09 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 -0.08 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.06 26 0 0 0
TOTAL PUT 186 11,844 +104
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$ 28.96
29JAN26 19.00 C 0.00 0.00 0.00 10.00 +0.81 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.51 +0.81 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.01 +0.81 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.01 +0.81 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.01 +0.81 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.01 +0.79 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.02 +0.82 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.02 +0.78 20 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.03 +0.80 19 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.04 +0.71 14 0 152 0
29JAN26 28.00 C 1.14 1.15 1.05 1.20 +0.54 17 23 365 +13
29JAN26 29.00 C 0.51 0.55 0.51 0.59 +0.33 18 43 110 +29
29JAN26 30.00 C 0.22 0.25 0.20 0.25 +0.17 19 94 173 +27
29JAN26 31.00 C 0.00 0.00 0.00 0.08 +0.06 19 0 154 0
29JAN26 32.00 C 0.04 0.04 0.04 0.02 +0.01 19 1 71 -1
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.05 +0.82 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.55 +0.83 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.06 +0.81 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.06 +0.82 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.06 +0.86 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.07 +0.82 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.08 +0.69 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.05 +0.67 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.14 +0.76 19 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 2.20 +0.65 16 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.44 +0.50 17 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.87 +0.36 18 0 60 0
26FEB26 30.00 C 0.45 0.45 0.45 0.50 +0.26 19 15 85 +15
26FEB26 31.00 C 0.00 0.00 0.00 0.24 +0.14 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 +0.07 19 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.58 +0.87 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.06 +0.77 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.57 +0.92 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.09 +0.85 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.57 +0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.10 +0.96 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 +0.78 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.20 +0.90 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.71 +0.91 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.20 +0.95 44 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.24 +0.94 42 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.06 +0.72 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.21 +0.94 29 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.24 +0.75 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.30 +0.87 24 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.41 +0.90 23 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.43 +0.60 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.74 +0.49 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.20 +0.39 19 0 147 0
30MAR26 30.00 C 0.00 0.00 0.00 0.80 +0.32 20 0 7 0
30MAR26 31.00 C 0.00 0.00 0.00 0.49 +0.22 20 0 3 0
30MAR26 32.00 C 0.33 0.33 0.33 0.29 +0.15 20 22 691 0
30MAR26 33.00 C 0.00 0.00 0.00 0.16 +0.09 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.71 +0.68 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.20 +0.64 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.24 +0.66 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.16 +0.59 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.21 +0.94 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.35 +0.86 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.34 +0.75 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.52 +0.83 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.61 +0.59 18 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.95 +0.47 19 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.42 +0.38 19 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.02 +0.34 20 0 10 0
29APR26 31.00 C 0.00 0.00 0.00 0.68 +0.25 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.43 +0.17 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.27 +0.12 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.16 +0.07 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.69 +0.82 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.20 +0.82 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.70 +0.81 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.21 +0.82 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.72 +0.69 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 +0.67 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.24 +0.66 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.27 +0.70 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.42 +0.97 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.35 +0.85 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.34 +0.67 15 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.54 +0.49 18 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.82 +0.48 19 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.25 +0.51 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.69 +0.39 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.29 +0.33 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 +0.24 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 +0.18 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.13 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 +0.09 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.06 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.71 +0.82 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.21 +0.81 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.72 +0.69 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.23 +0.67 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.25 +0.67 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.29 +0.62 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.42 +0.97 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 +0.79 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.60 +0.77 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.74 +0.66 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.08 +0.53 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.49 +0.55 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.99 +0.48 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.57 +0.41 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 +0.34 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 +0.25 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.21 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 +0.17 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 +0.15 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.13 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.11 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.08 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.06 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.72 +0.69 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.23 +0.67 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 +0.67 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.29 +0.62 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.42 +0.76 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.50 +0.75 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.60 +0.67 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 +0.64 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.30 +0.59 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.73 +0.59 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 +0.44 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.77 +0.37 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 +0.31 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.16 +0.25 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.19 21 0 0 0
30DEC26 34.00 C 0.60 0.60 0.60 0.75 +0.18 21 2 2 +2
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.17 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.15 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.12 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 +0.10 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 +0.08 21 0 0 0
TOTAL CALL 200 3,864 +85
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.05 -0.09 18 0 211 0
29JAN26 28.00 P 0.30 0.30 0.27 0.21 -0.26 18 19 214 -19
29JAN26 29.00 P 0.72 0.72 0.66 0.61 -0.48 19 11 250 -7
29JAN26 30.00 P 0.00 0.00 0.00 1.26 -0.67 20 0 279 0
29JAN26 31.00 P 0.00 0.00 0.00 2.13 -0.74 22 0 6 0
29JAN26 32.00 P 0.00 0.00 0.00 3.13 -0.73 30 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.16 -0.70 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.19 -0.67 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.22 -0.64 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.25 -0.61 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.28 -0.58 70 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.04 -0.82 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.04 -0.94 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.19 -0.67 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.16 -0.13 18 0 30 0
26FEB26 28.00 P 0.45 0.45 0.45 0.40 -0.26 18 10 176 +10
26FEB26 29.00 P 0.00 0.00 0.00 0.83 -0.44 19 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.45 -0.59 19 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.24 -0.72 21 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.15 -0.74 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.16 -0.85 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.19 -0.69 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.22 -0.85 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.25 -0.66 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.28 -0.58 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.31 -0.56 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.11 -0.87 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.32 -0.64 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30MAR26 23.00 P 0.03 0.03 0.03 0.01 -0.01 21 1 310 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.08 20 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 -0.17 19 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.62 -0.28 19 0 37 0
30MAR26 29.00 P 0.00 0.00 0.00 1.08 -0.42 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.68 -0.53 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.41 -0.64 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.25 -0.74 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.16 -0.85 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.19 -0.69 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.22 -0.85 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 -0.66 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.28 -0.75 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.31 -0.61 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.11 -0.89 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.32 -0.66 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.07 19 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 -0.12 19 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.44 -0.20 19 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.76 -0.30 19 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.22 -0.40 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 1.83 -0.51 20 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.52 -0.55 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.33 -0.71 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.16 -0.85 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.20 -0.76 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.22 -0.85 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.25 -0.66 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.28 -0.75 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.09 20 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.14 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 -0.20 20 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 -0.28 20 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 -0.36 20 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.40 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.16 -0.52 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.88 -0.45 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 -0.59 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.44 -0.57 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 -0.64 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 -0.58 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 -0.63 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.97 -0.70 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 -0.89 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.07 -0.57 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.71 -0.90 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.69 -0.88 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.10 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.15 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 -0.22 22 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 -0.30 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.05 -0.36 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.41 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 -0.47 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.01 -0.53 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.69 -0.67 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.60 -0.63 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 -0.66 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.36 -0.67 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.29 -0.65 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.10 -0.78 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 -0.76 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.18 -0.61 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.17 -0.55 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.10 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.14 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 -0.17 21 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.19 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.26 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 -0.33 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.78 -0.41 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 -0.48 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.12 -0.53 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 -0.58 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 -0.63 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 -0.68 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.41 -0.71 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.32 -0.73 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.26 -0.68 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 -0.70 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.18 -0.67 28 0 0 0
TOTAL PUT 41 3,896 -17
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$ 5.79
29JAN26 4.20 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.81 +0.04 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.58 +0.04 31 0 25 0
29JAN26 5.50 C 0.32 0.32 0.32 0.37 +0.03 29 100 145 +95
29JAN26 5.75 C 0.20 0.21 0.19 0.20 +0.01 27 210 2,720 +209
29JAN26 6.00 C 0.08 0.11 0.08 0.10 +0.01 28 532 1,814 +518
29JAN26 6.25 C 0.06 0.06 0.05 0.05 +0.01 30 243 3,543 +238
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 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 64 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
26FEB26 5.50 C 0.39 0.39 0.37 0.45 +0.05 30 45 45 +45
26FEB26 5.75 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
26FEB26 6.00 C 0.14 0.14 0.14 0.17 +0.02 27 4 141 +4
26FEB26 6.25 C 0.08 0.08 0.08 0.10 +0.02 28 30 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.02 +0.04 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 +0.04 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.53 +0.04 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 +0.04 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 +0.03 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 +0.04 30 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 +0.04 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.97 +0.07 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.88 +0.04 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.66 +0.01 26 0 672 0
30MAR26 5.50 C 0.44 0.44 0.44 0.51 +0.03 28 30 777 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.36 +0.01 28 0 194 0
30MAR26 6.00 C 0.23 0.23 0.23 0.26 +0.02 29 2 444 0
30MAR26 6.25 C 0.14 0.14 0.14 0.17 +0.01 28 5 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 32 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 37 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 1.45 +0.03 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 +0.03 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.08 +0.03 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29APR26 6.00 C 0.30 0.30 0.30 0.32 +0.03 29 30 30 +30
29APR26 6.25 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29APR26 6.50 C 0.15 0.17 0.15 0.16 +0.02 29 60 60 +60
29APR26 6.75 C 0.12 0.12 0.12 0.11 +0.01 29 21 21 +21
29APR26 7.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 7.25 C 0.07 0.07 0.07 0.05 +0.01 29 23 23 +23
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.95 +0.03 19 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.85 +0.03 0 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.66 +0.02 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.20 +0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.97 +0.03 26 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29JUN26 5.50 C 0.60 0.60 0.60 0.64 +0.04 27 166 166 +166
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.04 27 0 38 0
29JUN26 6.00 C 0.41 0.41 0.41 0.40 +0.03 28 69 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 +0.02 28 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 +0.04 29 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.03 29 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 29 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.68 +0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.03 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 +0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 +0.04 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 +0.02 28 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.04 29 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.02 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.02 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 +0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 +0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.02 29 0 21 0
30DEC26 6.00 C 0.49 0.49 0.49 0.50 +0.03 29 5 72 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.02 29 0 104 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 1,575 19,599 +1,444
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JAN26 5.25 P 0.03 0.03 0.03 0.03 -0.01 32 9 433 +9
29JAN26 5.50 P 0.09 0.10 0.08 0.07 -0.02 29 53 373 +53
29JAN26 5.75 P 0.20 0.20 0.17 0.16 -0.03 29 38 641 +8
29JAN26 6.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 599 0
29JAN26 6.25 P 0.00 0.00 0.00 0.51 -0.03 32 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.74 -0.03 37 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.97 -0.05 37 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.72 -0.05 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.97 -0.05 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.22 -0.05 67 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.47 -0.05 72 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.72 -0.07 77 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.97 -0.05 81 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 12 0
26FEB26 5.25 P 0.07 0.07 0.07 0.06 0.00 28 5 80 +5
26FEB26 5.50 P 0.14 0.14 0.12 0.12 -0.01 28 6 1,093 +4
26FEB26 5.75 P 0.22 0.22 0.22 0.22 -0.01 28 10 171 +10
26FEB26 6.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 153 0
26FEB26 6.25 P 0.60 0.60 0.60 0.55 -0.03 29 5 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.76 -0.03 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.00 -0.03 35 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.24 -0.03 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 -0.04 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.72 -0.05 42 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.97 -0.05 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.22 -0.05 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.47 -0.05 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.72 -0.07 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.97 -0.05 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 155 0
30MAR26 5.25 P 0.10 0.10 0.10 0.10 -0.02 28 7 158 +7
30MAR26 5.50 P 0.20 0.20 0.20 0.18 -0.02 28 5 1,027 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.29 -0.02 29 0 292 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 -0.04 27 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 -0.05 31 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.02 -0.05 32 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 -0.03 34 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.49 -0.03 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.72 -0.05 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.97 -0.05 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 -0.04 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.04 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.73 -0.06 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 -0.04 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 4.80 P 0.05 0.05 0.05 0.05 0.00 29 30 30 +30
29APR26 4.90 P 0.06 0.06 0.06 0.06 0.00 28 3 3 +3
29APR26 5.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29APR26 5.25 P 0.14 0.14 0.13 0.13 -0.02 28 10 10 +10
29APR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.26 -0.03 31 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.73 -0.04 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.98 -0.04 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.23 -0.04 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 29 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 29 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 4.70 P 0.07 0.07 0.07 0.07 0.00 28 30 30 +25
29JUN26 4.80 P 0.09 0.09 0.09 0.09 0.00 29 30 60 +22
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 65 0
29JUN26 5.00 P 0.14 0.14 0.14 0.13 0.00 28 30 61 +12
29JUN26 5.25 P 0.21 0.21 0.21 0.20 -0.01 28 30 124 +30
29JUN26 5.50 P 0.31 0.31 0.31 0.30 0.00 29 4 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 0.00 29 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.02 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 -0.03 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 -0.02 31 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.31 -0.04 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.54 -0.04 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.78 -0.03 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.98 -0.06 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 -0.03 36 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.48 -0.04 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.73 -0.06 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.98 -0.04 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.02 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.02 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.02 27 0 321 0
29SEP26 6.00 P 0.81 0.81 0.80 0.80 -0.02 27 40 226 +40
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.03 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 -0.03 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 -0.02 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 -0.02 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 -0.01 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 -0.01 27 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.02 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 -0.04 23 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 -0.03 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 4.50 P 0.18 0.18 0.18 0.18 -0.01 28 10 10 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 24 0
30DEC26 4.80 P 0.26 0.26 0.26 0.27 -0.01 28 1 13 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 91 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.02 28 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.03 27 0 41 0
30DEC26 5.75 P 0.68 0.68 0.68 0.70 -0.04 27 30 121 +30
30DEC26 6.00 P 0.86 0.86 0.86 0.86 -0.03 27 10 48 +10
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.04 26 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 -0.01 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 -0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 -0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
TOTAL PUT 396 16,694 +324
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$ 81.30
29JAN26 48.00 C 0.00 0.00 0.00 33.41 +6.99 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.42 +6.99 63 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.42 +6.87 58 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.94 +6.96 62 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.46 +7.03 60 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.00 +6.84 60 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 21.41 +6.56 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.03 +6.75 49 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 16.79 +5.85 56 0 5 0
29JAN26 67.50 C 11.00 13.14 11.00 14.29 +5.27 48 9 9 -9
29JAN26 70.00 C 13.50 13.50 12.45 12.29 +5.41 53 2 64 0
29JAN26 72.50 C 5.90 12.60 5.90 10.47 +5.00 56 340 135 -290
29JAN26 75.00 C 3.91 9.88 3.91 8.81 +4.53 58 57 255 +10
29JAN26 77.50 C 4.21 7.50 4.21 7.68 +4.28 63 19 276 -5
29JAN26 80.00 C 3.50 7.39 3.50 5.91 +3.28 58 150 213 -35
29JAN26 82.50 C 2.18 5.98 2.18 4.76 +2.80 59 61 117 +1
29JAN26 85.00 C 1.50 5.24 1.50 3.80 +2.37 59 166 249 +41
29JAN26 87.50 C 2.03 4.32 2.03 3.16 +2.13 61 65 311 +3
29JAN26 90.00 C 1.51 3.60 1.51 2.45 +1.72 61 69 287 +49
29JAN26 92.50 C 0.88 3.00 0.88 1.88 +1.37 61 24 130 +9
29JAN26 95.00 C 1.32 2.51 1.32 1.43 +1.08 61 50 261 +42
29JAN26 97.50 C 1.09 1.67 1.09 1.07 +0.83 61 7 51 -5
29JAN26 100.00 C 0.60 1.70 0.60 0.80 +0.64 61 67 155 +19
29JAN26 102.50 C 1.10 1.23 1.10 0.59 +0.48 61 2 67 +2
29JAN26 105.00 C 0.60 1.20 0.60 0.43 +0.36 61 11 69 +8
29JAN26 107.50 C 0.62 1.04 0.62 0.31 +0.26 61 42 58 +29
29JAN26 110.00 C 0.49 0.87 0.49 0.22 +0.19 61 24 30 +3
29JAN26 112.50 C 0.53 0.65 0.50 0.16 +0.14 61 10 34 +4
29JAN26 115.00 C 0.25 0.47 0.25 0.11 +0.10 60 7 30 +7
29JAN26 117.50 C 0.17 0.53 0.17 0.08 +0.07 61 5 7 +5
29JAN26 120.00 C 0.31 0.45 0.23 0.06 +0.05 61 51 83 +30
26FEB26 48.00 C 0.00 0.00 0.00 33.59 +6.94 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.61 +6.80 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.43 +6.40 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.96 +6.98 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.49 +6.65 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.12 +6.08 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.42 +6.84 62 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.78 +6.28 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.55 +5.56 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.66 +5.51 54 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 13.89 +5.06 55 0 40 0
26FEB26 72.50 C 11.20 11.20 11.20 12.57 +5.18 59 1 371 -1
26FEB26 75.00 C 11.10 11.10 11.10 10.75 +4.46 57 2 18 -1
26FEB26 77.50 C 6.80 10.80 6.80 9.37 +3.97 57 21 99 +15
26FEB26 80.00 C 6.60 8.47 6.60 8.13 +3.51 58 24 99 -21
26FEB26 82.50 C 5.00 8.09 5.00 7.09 +3.27 59 23 55 +6
26FEB26 85.00 C 6.03 6.20 6.03 6.21 +3.07 60 16 1,016 -10
26FEB26 87.50 C 0.00 0.00 0.00 5.46 +2.89 61 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 4.64 +2.55 61 5 37 -5
26FEB26 92.50 C 3.00 3.00 3.00 3.93 +2.24 61 1 4 0
26FEB26 95.00 C 3.00 3.00 2.87 3.31 +1.95 61 2 17 +1
26FEB26 97.50 C 2.53 2.53 2.53 2.78 +1.69 61 4 64 +4
26FEB26 100.00 C 2.80 3.57 2.68 2.32 +1.45 61 39 75 +19
26FEB26 102.50 C 0.00 0.00 0.00 1.94 +1.25 61 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.61 +1.06 60 0 30 0
26FEB26 107.50 C 2.40 2.49 2.20 1.33 +0.90 60 8 8 +1
30MAR26 18.50 C 0.00 0.00 0.00 62.94 +7.00 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 62.44 +6.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 61.95 +7.12 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 61.45 +7.00 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 60.46 +7.00 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 59.47 +7.15 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 58.41 +6.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 57.48 +7.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 56.49 +7.17 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 55.50 +7.00 75 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 54.50 +6.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 53.30 +6.78 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 52.52 +7.00 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 51.30 +6.77 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.54 +7.00 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.54 +7.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.33 +6.63 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.56 +6.99 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.37 +6.79 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 45.52 +6.91 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.70 +7.08 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.61 +6.74 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.78 +6.96 76 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.62 +7.18 55 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 40.90 +7.20 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.96 +7.30 77 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.71 +7.19 60 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 37.94 +7.26 71 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 36.77 +6.55 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.11 +7.18 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.85 +7.37 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.90 +6.89 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.61 +6.32 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.46 +6.06 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.17 +6.60 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.88 +6.56 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 24.72 +6.35 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.54 +5.55 49 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 20.61 +5.61 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 18.77 +5.40 53 0 0 0
30MAR26 67.50 C 15.70 15.70 15.70 17.33 +5.01 57 1 51 0
30MAR26 70.00 C 0.00 0.00 0.00 15.42 +5.06 56 0 66 0
30MAR26 72.50 C 9.80 13.00 9.80 13.90 +4.77 56 2 60 +2
30MAR26 75.00 C 12.10 12.10 12.10 12.50 +4.40 57 1 56 -1
30MAR26 77.50 C 10.62 10.62 10.62 11.20 +4.00 57 10 539 0
30MAR26 80.00 C 9.05 10.65 9.05 10.01 +3.59 57 30 75 +19
30MAR26 82.50 C 7.26 9.70 7.26 8.92 +3.30 58 16 25 +16
30MAR26 85.00 C 0.00 0.00 0.00 8.04 +3.17 59 0 27 0
30MAR26 87.50 C 6.00 8.67 6.00 7.27 +3.07 60 14 45 +2
30MAR26 90.00 C 6.53 6.80 6.53 6.59 +2.97 61 2 12 -1
30MAR26 92.50 C 7.21 7.21 7.21 5.82 +2.71 60 8 16 +8
30MAR26 95.00 C 0.00 0.00 0.00 5.13 +2.46 60 0 13 0
30MAR26 97.50 C 4.00 4.00 4.00 4.51 +2.23 60 1 2 +1
30MAR26 100.00 C 4.89 4.89 4.89 3.95 +2.00 60 1 33 +1
30MAR26 102.50 C 4.40 4.40 4.40 3.46 +1.80 60 1 91 0
30MAR26 105.00 C 0.00 0.00 0.00 3.03 +1.62 60 0 95 0
30MAR26 107.50 C 4.11 4.11 4.11 2.65 +1.45 60 3 3 +3
30MAR26 110.00 C 0.00 0.00 0.00 2.31 +1.29 60 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 2.01 +1.15 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.75 +1.02 60 0 1 0
30MAR26 117.50 C 2.85 2.85 2.85 1.52 +0.90 60 2 2 +2
30MAR26 120.00 C 2.25 2.80 2.24 1.32 +0.80 60 7 34 +3
29APR26 52.50 C 0.00 0.00 0.00 30.13 +6.60 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.45 +6.02 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.33 +6.13 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.53 +5.89 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.85 +5.79 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.86 +5.55 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.52 +5.62 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.90 +4.97 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.29 +4.83 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.19 +4.76 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.68 +4.15 57 0 0 0
29APR26 80.00 C 11.82 12.09 11.82 11.40 +3.68 57 39 43 +39
29APR26 82.50 C 0.00 0.00 0.00 10.35 +3.38 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.47 +3.29 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.72 +3.24 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 8.01 +3.17 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.26 +2.98 60 0 0 0
29APR26 95.00 C 7.09 7.09 7.09 6.53 +2.76 60 15 15 +15
29APR26 97.50 C 6.45 6.45 6.45 5.87 +2.55 60 15 15 +15
29JUN26 21.00 C 0.00 0.00 0.00 60.50 +6.74 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 59.64 +6.99 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 58.66 +7.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 57.68 +7.00 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 56.69 +6.99 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 55.71 +6.98 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 54.50 +6.75 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 53.80 +6.97 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 52.65 +6.87 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 51.74 +6.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 50.76 +7.04 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.54 +7.03 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 48.91 +7.21 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.93 +7.16 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.99 +7.35 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.96 +7.19 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 45.11 +7.14 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.81 +6.94 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 43.05 +6.94 52 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 42.10 +6.48 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 41.37 +6.66 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.96 +6.73 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.07 +6.23 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.36 +6.54 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.21 +6.70 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.85 +6.99 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.85 +6.67 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.63 +6.16 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.11 +6.85 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.19 +6.55 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.53 +6.19 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.71 +5.96 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.82 +5.92 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.24 +5.92 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.63 +5.80 56 0 0 0
29JUN26 65.00 C 21.50 21.50 21.50 21.84 +4.84 55 20 20 0
29JUN26 67.50 C 0.00 0.00 0.00 20.35 +5.23 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.98 +4.54 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 17.64 +4.77 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.35 +4.52 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.36 +4.42 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 14.07 +3.94 57 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 13.09 +3.69 58 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 12.27 +3.55 58 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 11.48 +3.52 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 10.75 +3.48 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.08 +3.45 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.37 +3.32 60 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 8.65 +3.13 60 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.99 +2.96 60 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.37 +2.79 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.80 +2.62 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 6.28 +2.48 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.79 +2.33 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.34 +2.19 60 0 0 0
29JUN26 115.00 C 5.20 5.20 5.20 4.92 +2.05 60 1 1 +1
29JUN26 117.50 C 0.00 0.00 0.00 4.54 +1.93 60 0 0 0
29JUN26 120.00 C 5.56 5.56 5.50 4.18 +1.80 60 2 19 +1
29SEP26 37.00 C 0.00 0.00 0.00 45.52 +6.67 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 44.40 +6.72 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.77 +6.66 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.60 +6.58 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.77 +6.86 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.02 +6.61 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.19 +6.48 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.01 +6.31 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.50 +6.63 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.44 +6.49 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.44 +6.21 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.69 +6.16 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.26 +5.96 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.13 +5.57 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.45 +5.75 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.66 +5.91 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.90 +5.65 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.33 +5.44 54 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 25.95 +5.47 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.39 +4.98 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.03 +4.70 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.73 +4.35 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.51 +4.48 56 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 19.34 +4.20 57 0 0 0
29SEP26 77.50 C 19.00 19.00 19.00 19.00 +4.92 60 10 10 +10
29SEP26 80.00 C 0.00 0.00 0.00 17.25 +3.96 57 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 16.20 +3.65 57 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 15.63 +3.76 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 14.90 +3.66 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.17 +3.62 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.49 +3.62 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.77 +3.54 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.03 +3.39 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.33 +3.25 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 10.67 +3.11 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.05 +2.98 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.47 +2.85 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.92 +2.72 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.40 +2.60 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.92 +2.49 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.46 +2.37 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.03 +2.27 60 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 37.16 +6.20 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.43 +6.18 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.71 +5.89 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.95 +5.58 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.36 +5.85 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.84 +5.73 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.39 +5.43 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.00 +5.49 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.67 +5.18 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.40 +5.21 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.19 +5.09 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.03 +4.96 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.93 +4.61 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.89 +4.53 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.89 +4.05 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.94 +3.83 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.13 +3.70 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.45 +3.66 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.74 +3.67 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.06 +3.68 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.43 +3.70 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.83 +3.72 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.27 +3.74 60 0 0 0
30DEC26 102.50 C 14.30 14.30 14.30 13.64 +3.67 60 1 7 +1
TOTAL CALL 1,586 6,691 +63
29JAN26 48.00 P 0.02 0.04 0.02 0.01 0.00 70 2 6 +2
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.03 63 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.04 -0.07 62 0 38 0
29JAN26 57.50 P 0.11 0.17 0.11 0.08 -0.14 61 8 109 -3
29JAN26 60.00 P 0.45 0.45 0.20 0.15 -0.26 61 20 121 -4
29JAN26 62.50 P 0.46 0.46 0.27 0.28 -0.44 61 20 165 +10
29JAN26 65.00 P 0.77 0.77 0.37 0.49 -0.65 61 64 201 -13
29JAN26 67.50 P 1.10 1.10 0.56 0.79 -0.96 61 90 179 -42
29JAN26 70.00 P 1.88 1.88 0.86 1.19 -1.49 60 147 868 +53
29JAN26 72.50 P 3.40 3.40 1.38 1.84 -1.85 61 57 113 +9
29JAN26 75.00 P 3.45 3.45 1.96 2.57 -2.52 61 46 117 +18
29JAN26 77.50 P 6.80 6.80 2.87 3.53 -3.08 61 122 190 +19
29JAN26 80.00 P 5.08 5.70 3.86 4.76 -3.57 62 112 424 +70
29JAN26 82.50 P 6.64 6.64 5.08 6.12 -4.11 62 100 91 +52
29JAN26 85.00 P 7.63 7.63 6.64 7.66 -4.36 63 17 23 -7
29JAN26 87.50 P 10.10 10.10 8.23 9.36 -4.98 64 7 203 +3
29JAN26 90.00 P 0.00 0.00 0.00 10.96 -5.77 61 0 205 0
29JAN26 92.50 P 13.10 13.10 13.10 13.12 -5.98 64 2 2 0
29JAN26 95.00 P 0.00 0.00 0.00 15.36 -6.17 67 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 17.59 -6.05 69 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 19.89 -6.63 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.25 -6.60 75 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.69 -6.88 79 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.55 -7.64 67 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.06 -7.42 72 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.12 -7.14 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.25 -7.05 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.20 -7.60 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.96 -6.74 83 0 0 0
26FEB26 48.00 P 0.11 0.11 0.11 0.06 -0.06 60 10 40 +10
26FEB26 49.00 P 0.15 0.15 0.14 0.08 -0.07 60 16 29 +16
26FEB26 50.00 P 0.00 0.00 0.00 0.10 -0.09 60 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.18 -0.16 60 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.30 -0.25 60 0 32 0
26FEB26 57.50 P 0.45 0.45 0.45 0.48 -0.35 60 2 116 0
26FEB26 60.00 P 0.61 0.61 0.61 0.70 -0.54 59 3 57 +3
26FEB26 62.50 P 1.27 1.27 0.85 1.02 -0.74 59 9 143 -1
26FEB26 65.00 P 1.30 1.35 1.20 1.44 -0.98 59 5 154 -1
26FEB26 67.50 P 2.01 2.01 2.01 1.96 -1.29 59 1 48 -1
26FEB26 70.00 P 3.94 3.94 2.20 2.62 -1.67 59 11 20 +5
26FEB26 72.50 P 4.80 4.80 3.20 3.41 -2.12 59 8 47 -1
26FEB26 75.00 P 4.51 4.51 4.22 4.31 -2.62 59 11 20 +4
26FEB26 77.50 P 5.50 5.50 5.10 5.46 -3.02 60 4 33 +1
26FEB26 80.00 P 0.00 0.00 0.00 6.78 -3.36 60 0 15 0
26FEB26 82.50 P 7.50 7.85 7.30 8.20 -3.72 61 8 7 +7
26FEB26 85.00 P 10.08 10.08 9.69 9.80 -3.99 62 4 2 0
26FEB26 87.50 P 11.41 11.41 11.17 11.48 -4.33 63 21 21 +21
26FEB26 90.00 P 0.00 0.00 0.00 13.22 -4.69 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.08 -5.00 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.97 -5.13 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.89 -5.57 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.21 -5.71 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.39 -5.84 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.44 -6.13 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.95 -6.24 70 0 0 0
30MAR26 18.50 P 0.03 0.03 0.03 0.01 0.00 105 10 97 +9
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 25.00 P 0.05 0.05 0.05 0.01 0.00 84 11 11 +11
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30MAR26 31.00 P 0.07 0.07 0.07 0.01 0.00 69 10 13 +10
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.07 59 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.07 60 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.10 60 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.12 59 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.14 60 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.18 60 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.20 60 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.22 60 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.54 -0.29 60 0 2 0
30MAR26 55.00 P 0.64 0.64 0.64 0.78 -0.42 59 1 31 0
30MAR26 57.50 P 1.00 1.00 1.00 1.08 -0.58 59 1 9 0
30MAR26 60.00 P 1.28 1.28 1.28 1.49 -0.74 59 2 205 -2
30MAR26 62.50 P 1.70 1.70 1.70 1.93 -0.97 59 2 124 -2
30MAR26 65.00 P 3.40 3.40 2.11 2.50 -1.23 59 14 109 -1
30MAR26 67.50 P 3.22 3.22 2.80 3.18 -1.48 58 56 57 -9
30MAR26 70.00 P 4.75 4.75 3.38 3.98 -1.82 58 63 165 +7
30MAR26 72.50 P 4.80 4.80 4.80 4.94 -2.16 59 1 128 0
30MAR26 75.00 P 0.00 0.00 0.00 5.93 -2.63 58 0 45 0
30MAR26 77.50 P 0.00 0.00 0.00 7.20 -2.96 59 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 8.57 -3.22 60 0 65 0
30MAR26 82.50 P 10.00 10.00 9.73 10.11 -3.38 61 8 4 +4
30MAR26 85.00 P 13.21 13.21 13.21 11.64 -3.69 61 15 16 +15
30MAR26 87.50 P 0.00 0.00 0.00 13.25 -3.96 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.96 -4.27 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.71 -4.56 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.63 -4.80 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.57 -4.79 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.61 -5.26 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 24.66 -5.50 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.84 -5.66 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.02 -5.86 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.26 -6.02 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.56 -6.17 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.86 -6.34 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.24 -6.28 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.35 -6.71 70 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.91 -0.46 59 0 0 0
29APR26 55.00 P 1.07 1.07 1.07 1.20 -0.59 58 1 1 +1
29APR26 57.50 P 0.00 0.00 0.00 1.61 -0.72 58 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.17 -0.85 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 2.66 -1.14 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.35 -1.31 58 0 0 0
29APR26 67.50 P 4.85 4.85 4.85 4.11 -1.62 58 2 2 +2
29APR26 70.00 P 0.00 0.00 0.00 5.00 -1.93 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 6.05 -2.22 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 7.09 -2.62 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 8.37 -2.92 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.81 -3.15 59 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 11.33 -3.34 60 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.94 -3.49 61 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.51 -3.81 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.23 -3.99 61 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.95 -4.31 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.82 -4.49 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.72 -4.72 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29JUN26 30.00 P 0.25 0.25 0.25 0.05 -0.02 59 1 8 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.07 59 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.07 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.09 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 -0.11 59 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.33 -0.11 59 0 9 0
29JUN26 40.00 P 0.72 0.72 0.72 0.39 -0.14 59 1 1 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.17 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.19 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.22 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.26 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.29 59 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.28 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 -0.32 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.16 -0.36 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 -0.39 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.41 -0.52 59 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.83 -0.67 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.33 -0.72 59 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.89 -0.88 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 3.56 -1.03 58 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 4.28 -1.21 58 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 5.12 -1.44 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.01 -1.72 58 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 7.04 -1.97 58 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 8.08 -2.31 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.45 -2.46 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.80 -2.70 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 12.25 -2.90 60 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 13.80 -3.05 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.25 -3.34 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.94 -3.17 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 18.70 -3.58 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.39 -3.81 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.20 -3.95 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.06 -4.16 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.98 -4.32 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.91 -4.48 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.88 -4.71 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.96 -4.85 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.04 -4.99 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.13 -5.17 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.30 -5.32 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.51 -5.26 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.73 -5.56 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 -0.23 59 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.76 -0.26 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.85 -0.30 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 -0.35 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.33 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.23 -0.35 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 -0.35 60 0 10 0
29SEP26 44.00 P 1.63 1.63 1.63 1.51 -0.43 59 1 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.69 -0.44 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.49 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.58 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 -0.65 58 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.37 -0.69 58 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.60 -0.72 58 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 3.19 -0.87 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.84 -0.98 58 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.59 -1.15 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.35 -1.31 58 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 6.27 -1.45 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.26 -1.60 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 8.34 -1.78 58 0 0 0
29SEP26 70.00 P 9.00 9.00 9.00 9.51 -1.96 59 1 101 -1
29SEP26 72.50 P 0.00 0.00 0.00 10.76 -2.16 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.10 -2.36 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.51 -2.57 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.01 -2.75 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.58 -2.93 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.22 -2.99 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.85 -3.21 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.45 -3.46 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.22 -3.58 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.00 -3.74 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.78 -3.91 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.59 -4.07 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 30.54 -4.19 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.49 -4.33 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.44 -4.49 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.41 -4.64 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.49 -4.73 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.59 -4.86 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.70 -4.99 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.81 -5.12 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.28 -0.62 59 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.52 -0.69 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.76 -0.76 58 0 1 0
30DEC26 52.50 P 4.50 4.50 4.35 4.50 -0.79 58 2 1 0
30DEC26 55.00 P 0.00 0.00 0.00 5.27 -0.96 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 -1.08 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.04 -1.19 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.00 -1.40 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.02 -1.62 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.22 -1.74 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.46 -1.89 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.77 -2.07 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.15 -2.24 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.60 -2.41 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.12 -2.58 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.71 -2.73 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.36 -2.94 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.06 -3.03 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.82 -3.07 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.55 -3.15 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.36 -3.23 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.16 -3.39 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.97 -3.55 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.79 -3.71 62 0 0 0
TOTAL PUT 1,130 6,683 +272
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$ 153.90
29JAN26 95.00 C 0.00 0.00 0.00 59.12 +0.38 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.63 +0.38 50 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.13 +0.38 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.64 +0.38 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.15 +0.39 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.65 +0.38 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.16 +0.38 38 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.66 +0.38 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.17 +0.38 30 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.68 +0.38 33 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.18 +0.38 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.69 +0.38 27 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.19 +0.38 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.70 +0.38 21 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.20 +0.37 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.71 +0.38 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.22 +0.38 17 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.72 +0.37 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.23 +0.38 12 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.73 +0.37 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.24 +0.37 6 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.75 +0.37 6 0 400 0
29JAN26 150.00 C 4.50 4.50 4.50 4.44 +0.46 8 30 49 -30
29JAN26 152.50 C 0.00 0.00 0.00 2.11 +0.17 5 0 360 0
29JAN26 155.00 C 0.00 0.00 0.00 0.73 +0.08 6 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.16 +0.02 6 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 0.00 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 12 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 19 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.52 +0.38 12 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.03 +0.38 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.54 +0.37 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.06 +0.38 10 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.57 +0.38 8 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.08 +0.38 6 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.59 +0.37 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.11 +0.38 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.69 +0.41 5 0 0 0
26FEB26 152.50 C 2.01 2.01 2.01 2.54 +0.43 5 10 40 +10
26FEB26 155.00 C 0.00 0.00 0.00 1.03 +0.35 5 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.28 +0.14 5 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.05 +0.03 5 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 81.78 +0.39 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.30 +0.40 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.81 +0.39 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.32 +0.39 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.84 +0.39 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.35 +0.39 42 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.86 +0.39 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.37 +0.38 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.89 +0.39 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.40 +0.39 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.91 +0.38 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.43 +0.39 32 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.94 +0.39 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.45 +0.38 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.97 +0.39 27 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.48 +0.39 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.99 +0.38 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.51 +0.39 23 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.02 +0.39 18 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.53 +0.38 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.05 +0.39 18 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.56 +0.39 15 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.07 +0.38 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.59 +0.39 14 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.10 +0.39 11 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.61 +0.38 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.13 +0.39 10 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.64 +0.38 8 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.15 +0.38 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.66 +0.38 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.18 +0.38 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.69 +0.38 0 0 0 0
30MAR26 152.50 C 2.06 2.06 1.88 2.54 +0.43 4 20 20 +20
30MAR26 155.00 C 0.00 0.00 0.00 1.03 +0.35 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.28 +0.14 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 +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 24.59 +0.39 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.10 +0.39 11 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.61 +0.38 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.13 +0.39 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.64 +0.38 8 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.15 +0.38 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.66 +0.38 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.18 +0.38 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.69 +0.38 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.54 +0.43 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.03 +0.35 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.28 +0.14 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 +0.03 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.86 +0.38 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.37 +0.38 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.89 +0.39 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.40 +0.38 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.91 +0.38 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.43 +0.38 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.94 +0.38 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.45 +0.38 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.97 +0.38 24 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.48 +0.38 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.99 +0.38 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.51 +0.38 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.02 +0.38 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.53 +0.38 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.05 +0.38 16 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.56 +0.38 15 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.07 +0.37 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.59 +0.38 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.10 +0.38 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.61 +0.37 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.13 +0.38 9 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.64 +0.38 8 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.15 +0.37 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.66 +0.37 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.18 +0.38 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.69 +0.37 2 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.54 +0.43 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.03 +0.35 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.14 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 +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 5 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 64.37 +0.38 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.89 +0.39 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.40 +0.38 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.91 +0.38 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.43 +0.38 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.94 +0.38 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.45 +0.38 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.97 +0.38 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.48 +0.38 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.99 +0.38 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.51 +0.38 18 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.02 +0.38 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.53 +0.38 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.05 +0.38 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.56 +0.38 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.07 +0.37 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.59 +0.38 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 +0.38 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.61 +0.37 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.13 +0.38 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.64 +0.38 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.15 +0.37 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.66 +0.37 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.18 +0.38 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.69 +0.37 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.54 +0.43 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.03 +0.35 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.28 +0.14 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 +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 24.59 +0.38 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.12 +0.38 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.70 +0.38 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.27 +0.37 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.85 +0.37 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.43 +0.38 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.01 +0.38 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.58 +0.37 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.16 +0.33 0 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.80 +0.16 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.03 -0.02 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 +0.02 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 +0.01 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 1 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 60 3,758 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 140.00 P 0.35 0.35 0.35 0.01 0.00 14 1 350 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 11 0 1,333 0
29JAN26 145.00 P 1.00 1.00 0.89 0.01 0.00 9 100 1,273 +20
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1,405 0
29JAN26 150.00 P 0.00 0.00 0.00 0.07 -0.03 6 0 1,680 0
29JAN26 152.50 P 0.88 1.00 0.88 0.43 -0.14 6 30 74 +30
29JAN26 155.00 P 0.00 0.00 0.00 1.55 -0.29 6 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.60 -0.40 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.10 -0.40 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.60 -0.40 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.60 -0.40 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 15 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 13 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 10 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 5 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.08 -0.02 5 0 102 0
26FEB26 152.50 P 0.53 0.88 0.53 0.44 -0.13 5 50 126 +50
26FEB26 155.00 P 0.00 0.00 0.00 1.55 -0.29 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.60 -0.40 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.10 -0.40 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.60 -0.40 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.60 -0.40 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 48 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 23 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 20 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 16 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 13 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 9 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 0.08 -0.07 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.19 -0.41 1 0 129 0
30MAR26 155.00 P 0.00 0.00 0.00 3.65 -0.38 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.14 -0.38 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.63 -0.38 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.11 -0.38 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.60 -0.38 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.09 -0.37 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.57 -0.38 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.06 -0.38 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.55 -0.37 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.03 -0.38 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.08 -0.09 1 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.19 -0.42 1 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.65 -0.38 1 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 6.14 -0.38 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.63 -0.38 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 11.11 -0.38 4 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.60 -0.38 6 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 16.09 -0.38 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.57 -0.38 7 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 21.06 -0.38 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.55 -0.38 10 0 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 26 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 21 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 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 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 0.08 -0.11 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.19 -0.42 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.65 -0.38 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.14 -0.38 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.63 -0.38 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.11 -0.38 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.60 -0.38 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.09 -0.38 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.57 -0.38 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.06 -0.38 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.55 -0.38 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.03 -0.38 10 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 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 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 8 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 5 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 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.08 -0.12 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.19 -0.42 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.65 -0.38 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.14 -0.38 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.63 -0.38 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.11 -0.38 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.60 -0.38 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.09 -0.38 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.57 -0.38 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.06 -0.38 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.55 -0.38 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.03 -0.38 9 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 4 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 0.08 -0.12 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.20 -0.41 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.66 -0.37 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.14 -0.38 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.63 -0.38 3 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.12 -0.37 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.60 -0.38 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.09 -0.38 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.58 -0.37 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.06 -0.38 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.55 -0.38 8 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.04 -0.37 9 0 0 0
TOTAL PUT 181 10,362 +100
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$ 78.80
29JAN26 52.50 C 0.00 0.00 0.00 26.30 - 0 0 0 -
29JAN26 55.00 C 0.00 0.00 0.00 23.93 - 41 0 0 -
29JAN26 57.50 C 0.00 0.00 0.00 21.75 +2.83 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.91 +1.95 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.50 +2.43 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.09 +2.31 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.20 +2.89 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.40 +1.94 37 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 7.96 +2.02 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.02 +1.51 44 0 30 0
29JAN26 77.50 C 4.30 4.30 4.06 4.54 +1.34 44 22 34 +14
29JAN26 80.00 C 2.56 3.20 2.56 3.32 +1.07 44 22 31 0
29JAN26 82.50 C 2.00 2.35 2.00 2.36 +0.83 44 5 23 +1
29JAN26 85.00 C 1.27 1.63 1.27 1.64 +0.62 44 38 151 +27
29JAN26 87.50 C 0.91 1.10 0.91 1.12 +0.45 44 3 48 +1
29JAN26 90.00 C 0.63 0.76 0.63 0.72 +0.30 44 4 86 -1
29JAN26 92.50 C 0.37 0.45 0.37 0.46 +0.21 44 5 66 +1
29JAN26 95.00 C 0.22 0.29 0.22 0.29 +0.14 44 30 57 0
29JAN26 97.50 C 0.19 0.19 0.18 0.16 +0.07 43 60 127 +60
29JAN26 100.00 C 0.11 0.11 0.11 0.10 +0.05 44 30 39 +4
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 49 0
29JAN26 105.00 C 0.04 0.04 0.04 0.04 +0.02 45 20 52 +19
29JAN26 107.50 C 0.04 0.04 0.04 0.02 +0.01 44 2 41 -2
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 26.59 - 45 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 24.40 - 58 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 22.23 +2.37 61 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.87 +2.38 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.83 +1.99 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.56 +1.93 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.51 +1.66 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.67 +1.35 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.27 +1.76 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.67 +1.46 44 0 3 0
26FEB26 77.50 C 5.85 6.29 5.85 6.31 +1.36 45 6 6 +6
26FEB26 80.00 C 0.00 0.00 0.00 5.22 +1.28 45 0 14 0
26FEB26 82.50 C 4.09 4.11 4.09 4.11 +0.99 45 10 48 0
26FEB26 85.00 C 0.00 0.00 0.00 3.30 +0.84 45 0 32 0
26FEB26 87.50 C 0.00 0.00 0.00 2.67 +0.77 46 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 2.08 +0.64 46 0 18 0
26FEB26 92.50 C 1.44 1.44 1.44 1.60 +0.51 45 1 71 -1
26FEB26 95.00 C 0.00 0.00 0.00 1.22 +0.41 45 0 59 0
26FEB26 97.50 C 0.00 0.00 0.00 0.92 +0.32 45 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 0.69 +0.25 45 0 35 0
26FEB26 102.50 C 0.00 0.00 0.00 0.52 +0.20 45 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.38 +0.15 45 0 60 0
26FEB26 107.50 C 0.00 0.00 0.00 0.28 +0.11 45 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.20 +0.08 45 0 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 +0.06 45 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 49.03 +2.55 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.03 +1.81 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.04 +2.42 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.47 +3.19 103 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.06 +1.93 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.84 +2.80 110 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.07 +2.39 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 41.81 +2.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.09 +1.99 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.56 +2.89 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.07 +2.27 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.40 +2.74 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.13 +2.69 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.72 +3.19 81 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.43 +2.96 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.48 +2.52 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.97 +3.28 79 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.88 +3.13 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.51 +2.05 61 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.95 +3.51 70 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 29.88 +3.14 66 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.25 +2.58 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.94 +2.09 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.24 +2.38 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.63 +2.67 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.33 +2.65 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.41 +2.60 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.65 +1.99 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.89 +2.49 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 11.26 +1.98 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.53 +1.54 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.23 +1.39 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.06 +1.25 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 6.04 +1.12 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 5.16 +1.00 48 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 4.40 +0.88 48 0 2 0
30MAR26 90.00 C 3.73 3.73 3.73 3.73 +0.79 48 1 34 +1
30MAR26 92.50 C 0.00 0.00 0.00 3.13 +0.69 48 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 2.61 +0.60 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.16 +0.50 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.74 +0.38 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.48 +0.41 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.18 +0.31 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 0.96 +0.25 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 0.79 +0.22 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.64 +0.18 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.52 +0.14 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.42 +0.11 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.35 +0.10 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.28 +0.08 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.23 +0.07 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.18 +0.05 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.15 +0.05 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 27.82 - 57 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 25.48 - 54 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 22.83 +2.49 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.48 +2.79 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.46 +3.14 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.55 +2.30 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.75 +2.37 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.08 +2.37 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.34 +1.78 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.85 +1.54 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.58 +1.42 48 0 0 0
29APR26 80.00 C 8.19 8.19 8.19 8.44 +1.31 48 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 7.41 +1.18 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.51 +1.09 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 5.70 +1.00 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 5.00 +0.88 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.36 +0.82 49 0 0 0
29APR26 95.00 C 3.47 3.47 3.47 3.77 +0.73 49 5 5 +5
29APR26 97.50 C 0.00 0.00 0.00 3.25 +0.72 48 0 0 0
29APR26 100.00 C 2.97 2.97 2.97 2.80 +0.64 48 1 1 +1
29APR26 102.50 C 0.00 0.00 0.00 2.40 +0.56 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.85 +3.10 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.25 +2.19 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.44 +2.35 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.58 +2.22 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.71 +2.30 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.10 +2.95 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.98 +2.34 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.52 +2.42 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.73 +2.37 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.65 +1.61 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.71 +1.95 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.77 +2.31 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.12 +1.74 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.79 +2.08 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.46 +1.75 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.18 +1.75 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.82 +1.36 49 0 181 0
29JUN26 82.50 C 9.75 9.75 9.75 9.80 +1.27 49 2 4 +2
29JUN26 85.00 C 0.00 0.00 0.00 8.88 +1.19 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.04 +1.11 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.29 +1.04 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.60 +0.99 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.97 +0.95 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.36 +0.88 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.82 +0.81 49 0 22 0
29JUN26 102.50 C 4.22 4.22 4.22 4.32 +0.75 49 30 30 +30
29JUN26 105.00 C 0.00 0.00 0.00 3.87 +0.68 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 3.47 +0.71 49 0 1 0
29JUN26 110.00 C 3.21 3.21 3.21 3.10 +0.65 49 30 30 +30
29JUN26 112.50 C 2.94 2.94 2.94 2.69 +0.51 49 2 2 +2
29JUN26 115.00 C 2.69 2.75 2.69 2.41 +0.47 49 108 108 +108
29JUN26 117.50 C 2.47 2.47 2.47 2.15 +0.42 49 30 30 +30
29JUN26 120.00 C 0.00 0.00 0.00 1.92 +0.38 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.72 +0.36 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.53 +0.32 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.37 +0.29 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.22 +0.26 49 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 29.94 - 51 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 28.22 - 52 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 26.46 +1.80 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.11 +2.56 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.44 +2.57 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.86 +1.95 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.19 +1.93 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.85 +2.57 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.38 +1.70 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.24 +1.52 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.97 +1.63 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.80 +1.46 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.77 +1.30 50 0 0 0
29SEP26 85.00 C 11.20 11.32 11.20 11.85 +1.23 50 2 2 +1
29SEP26 87.50 C 0.00 0.00 0.00 11.00 +1.17 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.21 +1.11 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.48 +1.04 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.81 +1.01 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.19 +1.00 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.59 +0.96 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.01 +0.90 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.48 +0.85 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.99 +0.80 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.53 +0.89 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.11 +0.83 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.72 +0.78 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.36 +0.73 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.02 +0.68 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.72 +0.64 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.33 +0.49 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.08 +0.46 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.84 +0.43 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.31 - 50 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 29.91 - 52 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 28.09 +2.10 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.72 +2.30 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.83 +1.95 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.34 +1.91 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.14 +2.10 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.82 +1.96 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.72 +1.97 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.17 +1.49 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.07 +1.41 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.26 +1.41 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.36 +1.39 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.41 +1.30 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.59 +1.27 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.74 +1.16 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.05 +1.17 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.36 +1.15 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.71 +1.14 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.02 +1.05 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.47 +1.06 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.90 +1.02 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.36 +0.97 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.85 +0.93 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.38 +0.89 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.93 +0.85 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.51 +0.80 51 0 100 0
TOTAL CALL 470 3,869 +340
29JAN26 52.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29JAN26 55.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 57.50 P 0.09 0.09 0.09 0.01 -0.02 44 10 35 +10
29JAN26 60.00 P 0.15 0.15 0.14 0.04 -0.03 45 20 30 +20
29JAN26 62.50 P 0.21 0.21 0.21 0.09 -0.08 44 10 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.19 -0.17 44 0 61 0
29JAN26 67.50 P 0.57 0.57 0.47 0.40 -0.29 44 11 95 +1
29JAN26 70.00 P 0.94 0.94 0.94 0.75 -0.49 44 4 146 -4
29JAN26 72.50 P 1.31 1.38 1.31 1.26 -0.74 43 14 305 +3
29JAN26 75.00 P 2.50 2.50 2.04 2.05 -0.96 44 12 134 -3
29JAN26 77.50 P 3.40 3.40 3.14 3.05 -1.20 44 2 114 -2
29JAN26 80.00 P 4.92 4.92 4.41 4.33 -1.51 43 17 1,170 -4
29JAN26 82.50 P 6.30 6.30 6.30 5.89 -1.94 44 5 169 -5
29JAN26 85.00 P 0.00 0.00 0.00 7.42 -2.46 40 0 73 0
29JAN26 87.50 P 0.00 0.00 0.00 9.92 -2.17 48 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 12.11 -2.03 50 0 38 0
29JAN26 92.50 P 0.00 0.00 0.00 14.43 -1.94 53 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 16.54 -2.40 50 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.76 -2.97 44 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 21.42 -2.84 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.70 -2.96 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.22 -2.53 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.70 -2.55 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.40 -2.35 72 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.33 -2.37 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.20 -2.83 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.01 -2.24 88 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.25 -3.18 76 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.70 -2.71 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.55 -2.40 100 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.51 -2.29 119 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 51.58 -2.40 108 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 - 45 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.16 -0.09 45 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.31 -0.14 45 0 34 0
26FEB26 62.50 P 0.61 0.61 0.61 0.53 -0.22 45 3 35 +3
26FEB26 65.00 P 0.00 0.00 0.00 0.86 -0.33 45 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 1.30 -0.48 45 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 1.94 -0.57 46 0 32 0
26FEB26 72.50 P 2.61 2.61 2.61 2.59 -0.83 44 10 128 +9
26FEB26 75.00 P 0.00 0.00 0.00 3.53 -0.99 44 0 90 0
26FEB26 77.50 P 0.00 0.00 0.00 4.65 -1.17 44 0 198 0
26FEB26 80.00 P 6.13 6.13 6.05 5.97 -1.35 44 10 102 -1
26FEB26 82.50 P 7.83 7.83 7.45 7.46 -1.26 45 25 17 -2
26FEB26 85.00 P 0.00 0.00 0.00 8.96 -1.51 43 0 27 0
26FEB26 87.50 P 0.00 0.00 0.00 10.86 -2.27 44 0 98 0
26FEB26 90.00 P 0.00 0.00 0.00 12.71 -2.56 43 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 14.48 -2.58 40 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 16.55 -3.02 37 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 19.86 -1.87 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.13 -2.13 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.65 -2.12 58 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.40 -2.80 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.76 -2.68 45 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.78 -2.46 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.46 -2.24 68 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.56 -2.75 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.01 -2.35 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 -0.06 47 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 -0.09 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.39 -0.13 48 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.61 -0.20 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.91 -0.29 48 0 17 0
30MAR26 62.50 P 0.00 0.00 0.00 1.31 -0.41 48 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 1.85 -0.51 48 0 14 0
30MAR26 67.50 P 0.00 0.00 0.00 2.50 -0.61 48 0 13 0
30MAR26 70.00 P 3.28 3.28 3.28 3.25 -0.70 47 1 111 -1
30MAR26 72.50 P 4.37 4.37 4.37 4.13 -0.85 47 10 115 +10
30MAR26 75.00 P 0.00 0.00 0.00 5.12 -1.02 47 0 116 0
30MAR26 77.50 P 0.00 0.00 0.00 6.34 -1.14 47 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 7.67 -1.28 47 0 76 0
30MAR26 82.50 P 0.00 0.00 0.00 9.14 -1.42 47 0 192 0
30MAR26 85.00 P 0.00 0.00 0.00 10.76 -1.92 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 12.08 -2.27 45 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 14.12 -2.43 46 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 15.89 -2.49 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.82 -2.96 44 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 20.00 -2.44 45 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 22.41 -1.85 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.65 -2.45 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.81 -2.43 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.28 -2.53 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.03 -2.21 55 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 34.46 -2.24 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.56 -2.75 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.01 -2.35 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.25 -3.18 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.71 -2.70 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.55 -2.40 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.51 -2.29 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.58 -2.68 66 0 0 0
29APR26 52.50 P 0.75 0.75 0.75 0.50 - 48 2 2 -
29APR26 55.00 P 0.00 0.00 0.00 0.73 - 48 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 1.08 -0.28 48 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.49 -0.38 48 0 0 0
29APR26 62.50 P 2.12 2.12 2.12 2.03 -0.47 48 3 3 +3
29APR26 65.00 P 0.00 0.00 0.00 2.67 -0.56 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 3.40 -0.64 48 0 0 0
29APR26 70.00 P 4.22 4.22 4.18 4.23 -0.75 48 11 11 +11
29APR26 72.50 P 0.00 0.00 0.00 5.18 -0.89 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 6.27 -1.00 48 0 1 0
29APR26 77.50 P 0.00 0.00 0.00 7.48 -1.12 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.82 -1.25 48 0 0 0
29APR26 82.50 P 10.60 10.60 10.60 10.30 -1.36 48 5 5 +5
29APR26 85.00 P 0.00 0.00 0.00 11.89 -1.47 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.59 -1.70 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.21 -2.28 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.62 -1.30 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.71 -2.61 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.18 -2.38 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.21 -2.37 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.00 -2.33 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.10 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.11 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 -0.13 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.16 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.84 -0.19 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.19 -0.19 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.56 -0.28 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.06 -0.39 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.69 -0.46 49 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 3.42 -0.48 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.16 -0.58 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 5.01 -0.66 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.94 -0.75 49 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 6.99 -0.85 49 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 8.15 -0.93 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 9.42 -1.02 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.79 -1.11 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 12.26 -1.21 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.84 -1.34 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.50 -1.09 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.28 -1.57 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 18.79 -2.37 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.74 -1.44 48 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 22.51 -2.46 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.84 -2.09 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.26 -1.89 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.63 -1.77 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.78 -2.19 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.12 -1.63 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 34.83 -2.84 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.94 -2.01 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.47 -2.70 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.04 -2.39 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.54 -2.00 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.55 -2.80 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 49.51 -2.29 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.93 -2.37 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 2.34 - 50 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 2.92 - 50 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 3.62 -0.45 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.37 -0.50 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.16 -0.57 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.04 -0.63 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 7.01 -0.70 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 8.04 -0.79 49 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 9.16 -0.89 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.41 -0.94 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.72 -1.01 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.11 -1.09 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 14.60 -1.16 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.16 -1.24 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.80 -1.45 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.43 -0.99 49 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 20.92 -1.91 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.95 -1.84 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.59 -1.87 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.57 -2.18 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.51 -2.35 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.44 -2.15 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.63 -1.61 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.87 -1.45 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.68 -1.66 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.01 -1.61 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.03 -2.01 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.58 -2.10 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.76 -2.42 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.62 -2.71 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.17 -2.46 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.54 -2.26 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 - 51 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 4.19 - 51 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 4.96 -0.48 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.79 -0.52 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.69 -0.57 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.66 -0.63 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.67 -0.73 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.83 -0.75 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.99 -0.85 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.31 -0.87 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.61 -0.98 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.08 -1.00 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.52 -1.12 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.08 -1.18 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.70 -1.43 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.54 -0.96 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 23.26 -1.52 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.03 -1.41 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.91 -1.41 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.90 -1.41 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.40 -2.03 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.73 -1.50 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.18 -2.01 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.69 -1.69 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.83 -1.63 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.92 -1.69 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.66 -2.26 51 0 0 0
TOTAL PUT 185 8,602 +53
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$ 115.10
02JAN26 90.00 C 0.00 0.00 0.00 25.10 +3.48 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 22.60 +3.48 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 20.10 +3.48 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 17.60 +3.48 0 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 15.10 +3.48 0 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 12.60 +3.48 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 10.10 +3.48 0 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 7.60 +3.47 0 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 5.10 +3.32 0 0 0 -30
02JAN26 112.50 C 0.76 2.45 0.76 2.60 +2.20 0 269 0 -369
02JAN26 115.00 C 0.09 0.65 0.04 0.10 +0.06 0 554 224 -185
02JAN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 217 0
02JAN26 120.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 80 -4
02JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
02JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
02JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
02JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
02JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 25.15 +2.83 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 22.66 +2.91 54 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 20.16 +3.44 45 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 17.79 +3.60 66 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 15.16 +3.48 0 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 12.66 +3.53 0 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 10.18 +3.36 29 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 7.74 +3.15 28 0 15 0
09JAN26 110.00 C 0.00 0.00 0.00 5.34 +2.63 25 0 33 0
09JAN26 112.50 C 2.00 3.40 2.00 3.33 +1.92 26 56 156 +16
09JAN26 115.00 C 1.00 2.00 1.00 1.84 +1.17 27 363 360 +209
09JAN26 117.50 C 0.62 1.15 0.59 0.87 +0.62 28 189 196 +117
09JAN26 120.00 C 0.34 0.55 0.34 0.37 +0.29 28 172 246 +170
09JAN26 122.50 C 0.23 0.30 0.23 0.12 +0.10 28 46 71 +46
09JAN26 125.00 C 0.16 0.16 0.15 0.04 +0.03 29 48 97 +47
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 35.14 +3.34 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.79 +3.67 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 30.99 +4.18 77 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.81 +3.65 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 25.18 +2.86 0 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 22.82 +3.07 27 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.27 +3.39 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.42 +4.02 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.92 +3.70 41 0 254 0
29JAN26 102.50 C 13.11 13.11 13.11 13.11 +3.35 29 15 15 +15
29JAN26 105.00 C 0.00 0.00 0.00 11.10 +3.29 33 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 8.51 +2.65 26 0 44 0
29JAN26 110.00 C 5.80 6.70 5.80 6.74 +2.41 27 13 1,080 -13
29JAN26 112.50 C 4.78 5.25 4.78 5.08 +2.02 28 3 962 +1
29JAN26 115.00 C 2.98 3.80 2.98 3.80 +1.63 28 179 3,229 +90
29JAN26 117.50 C 1.60 2.75 1.60 2.75 +1.34 29 169 2,319 +93
29JAN26 120.00 C 1.25 2.16 1.25 1.93 +1.05 29 374 3,531 +176
29JAN26 122.50 C 1.00 1.61 1.00 1.28 +0.75 29 346 1,203 +126
29JAN26 125.00 C 0.72 1.18 0.72 0.82 +0.52 29 449 3,446 -1
29JAN26 127.50 C 0.63 0.86 0.63 0.50 +0.33 29 172 1,959 +117
29JAN26 130.00 C 0.45 0.68 0.45 0.30 +0.21 29 134 1,220 +38
29JAN26 132.50 C 0.37 0.48 0.37 0.17 +0.12 29 77 863 +30
29JAN26 135.00 C 0.28 0.43 0.28 0.10 +0.07 29 100 731 -8
29JAN26 137.50 C 0.35 0.35 0.35 0.05 +0.04 29 19 864 -12
29JAN26 140.00 C 0.25 0.25 0.24 0.03 +0.02 29 15 778 0
29JAN26 142.50 C 0.22 0.22 0.21 0.02 +0.01 30 7 521 +6
29JAN26 145.00 C 0.18 0.20 0.18 0.01 0.00 30 80 1,909 +18
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 518 0
29JAN26 150.00 C 0.15 0.15 0.15 0.01 0.00 34 74 431 +2
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 447 0
29JAN26 155.00 C 0.11 0.11 0.11 0.01 0.00 38 20 489 +20
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 36.49 +4.49 69 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 33.00 +3.64 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.08 +4.12 52 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.02 +3.45 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.27 +3.54 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.56 +3.71 39 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 21.41 +3.92 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.47 +3.70 30 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.92 +2.91 25 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 13.75 +2.67 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.16 +3.11 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.99 +2.54 28 0 170 0
26FEB26 110.00 C 8.08 8.08 8.08 8.32 +2.29 28 8 322 +8
26FEB26 112.50 C 6.81 6.81 6.81 6.83 +2.01 29 5 1,860 0
26FEB26 115.00 C 5.64 5.64 5.64 5.64 +1.70 29 10 2,860 0
26FEB26 117.50 C 3.75 4.30 3.75 4.51 +1.64 29 20 1,808 +3
26FEB26 120.00 C 3.55 3.72 3.55 3.69 +1.40 30 38 553 +17
26FEB26 122.50 C 2.31 3.08 2.31 2.87 +1.16 30 8 596 +8
26FEB26 125.00 C 2.07 2.50 2.07 2.20 +0.95 30 65 4,284 +32
26FEB26 127.50 C 1.88 2.07 1.88 1.66 +0.76 30 8 2,187 -1
26FEB26 130.00 C 1.13 1.75 1.13 1.23 +0.59 30 125 643 +114
26FEB26 132.50 C 1.08 1.30 1.08 0.91 +0.46 30 37 418 +21
26FEB26 135.00 C 1.04 1.20 1.04 0.66 +0.35 30 3 789 0
26FEB26 137.50 C 0.79 0.79 0.79 0.47 +0.26 30 20 989 0
26FEB26 140.00 C 0.75 0.85 0.75 0.33 +0.19 30 11 661 +7
26FEB26 142.50 C 0.00 0.00 0.00 0.23 +0.13 30 0 493 0
26FEB26 145.00 C 0.00 0.00 0.00 0.16 +0.10 30 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.11 +0.07 30 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 256 0
26FEB26 152.50 C 0.41 0.41 0.41 0.05 +0.03 30 9 320 +9
30MAR26 55.00 C 0.00 0.00 0.00 60.51 +3.77 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 58.03 +3.18 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.49 +4.09 87 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 53.53 +3.53 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.54 +3.36 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 48.11 +3.75 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.70 +3.09 45 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.27 +3.59 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.59 +4.32 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.22 +2.80 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.49 +4.05 52 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.27 +2.44 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.45 +3.91 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.59 +3.46 34 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.27 +3.54 34 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.09 +3.37 35 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 22.46 +3.85 40 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 19.57 +3.35 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.16 +2.71 30 0 167 0
30MAR26 102.50 C 0.00 0.00 0.00 16.26 +3.57 37 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 14.42 +3.31 36 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 12.71 +3.01 36 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 10.60 +2.10 33 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 9.24 +1.95 33 0 1,272 0
30MAR26 115.00 C 7.29 8.30 7.29 8.03 +1.80 33 6 8,274 +5
30MAR26 117.50 C 0.00 0.00 0.00 6.98 +1.57 34 0 1,321 0
30MAR26 120.00 C 5.49 6.24 5.49 6.08 +1.46 34 27 2,479 -8
30MAR26 122.50 C 0.00 0.00 0.00 5.22 +1.36 34 0 564 0
30MAR26 125.00 C 4.41 4.75 4.41 4.40 +1.20 34 4 4,734 -2
30MAR26 127.50 C 0.00 0.00 0.00 3.70 +1.05 34 0 1,099 0
30MAR26 130.00 C 3.19 3.67 3.19 3.08 +0.91 34 20 3,676 -14
30MAR26 132.50 C 0.00 0.00 0.00 2.56 +0.79 34 0 650 0
30MAR26 135.00 C 2.46 2.64 2.46 2.11 +0.67 34 32 1,088 -15
30MAR26 137.50 C 2.15 2.35 2.15 1.73 +0.57 34 34 825 -15
30MAR26 140.00 C 0.00 0.00 0.00 1.42 +0.48 34 0 10,093 0
30MAR26 142.50 C 0.00 0.00 0.00 1.15 +0.40 34 0 215 0
30MAR26 145.00 C 1.64 1.77 1.64 0.93 +0.33 34 201 1,059 +94
30MAR26 147.50 C 0.00 0.00 0.00 0.75 +0.28 34 0 335 0
30MAR26 150.00 C 1.37 1.37 1.37 0.60 +0.23 34 59 6,371 0
30MAR26 152.50 C 0.00 0.00 0.00 0.48 +0.19 34 0 398 0
30MAR26 155.00 C 0.00 0.00 0.00 0.38 +0.15 34 0 308 0
30MAR26 157.50 C 0.00 0.00 0.00 0.31 +0.13 34 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.24 +0.10 34 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.08 34 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 188 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 +0.05 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 362 0
30MAR26 172.50 C 0.50 0.50 0.50 0.07 +0.03 34 1 154 +1
30MAR26 175.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29APR26 90.00 C 27.04 27.16 26.80 26.61 +3.05 37 130 130 +130
29APR26 92.50 C 0.00 0.00 0.00 24.34 +3.49 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.46 +3.85 38 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.57 +3.00 32 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.03 +2.46 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.26 +2.47 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.42 +2.43 34 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.71 +2.30 34 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 11.34 +2.10 35 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 10.02 +1.93 35 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 8.93 +1.83 35 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 7.87 +1.70 36 0 0 0
29APR26 120.00 C 7.08 7.08 7.08 6.91 +1.59 36 15 15 +15
29APR26 122.50 C 0.00 0.00 0.00 6.12 +1.59 36 0 0 0
29APR26 125.00 C 5.15 5.55 5.15 5.31 +1.44 36 21 60 +18
29APR26 127.50 C 4.43 4.75 4.43 4.57 +1.30 36 60 60 +60
29APR26 130.00 C 4.19 4.19 4.19 3.94 +1.16 36 6 6 +6
29APR26 132.50 C 0.00 0.00 0.00 3.35 +1.02 36 0 0 0
29APR26 135.00 C 3.50 3.50 3.50 2.88 +0.91 36 1 1 +1
29JUN26 55.00 C 0.00 0.00 0.00 61.35 +4.31 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.27 +3.42 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.49 +4.09 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.53 +3.53 60 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.12 +3.86 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.14 +3.48 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.70 +3.09 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.27 +3.53 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.70 +3.91 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.29 +3.81 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.49 +4.05 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.47 +3.64 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.48 +3.74 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.40 +3.46 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.68 +3.12 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.34 +2.16 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.57 +2.79 33 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.96 +3.27 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.83 +1.97 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 17.22 +2.44 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 16.02 +2.60 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.30 +2.26 35 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 13.02 +1.98 35 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 11.89 +1.92 35 0 2,080 0
29JUN26 115.00 C 10.71 10.71 10.71 10.80 +1.74 35 15 1,687 +15
29JUN26 117.50 C 0.00 0.00 0.00 9.89 +1.75 36 0 543 0
29JUN26 120.00 C 0.00 0.00 0.00 9.01 +1.70 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 8.22 +1.66 37 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 7.42 +1.60 37 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 6.73 +1.55 37 0 472 0
29JUN26 130.00 C 6.00 6.00 6.00 5.99 +1.39 37 10 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 5.39 +1.35 37 0 339 0
29JUN26 135.00 C 5.15 5.15 5.15 4.82 +1.21 37 7 749 0
29JUN26 137.50 C 0.00 0.00 0.00 4.26 +1.08 37 0 246 0
29JUN26 140.00 C 4.24 4.40 4.24 3.84 +1.05 37 2 281 0
29JUN26 142.50 C 0.00 0.00 0.00 3.41 +0.93 37 0 515 0
29JUN26 145.00 C 3.60 3.70 3.60 3.01 +0.85 37 5 387 0
29JUN26 147.50 C 0.00 0.00 0.00 2.70 +0.80 37 0 224 0
29JUN26 150.00 C 3.01 3.20 3.01 2.39 +0.71 36 4 389 +3
29JUN26 152.50 C 0.00 0.00 0.00 2.09 +0.63 36 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.88 +0.60 36 0 250 0
29JUN26 157.50 C 0.00 0.00 0.00 1.66 +0.53 36 0 302 0
29JUN26 160.00 C 2.16 2.30 2.16 1.44 +0.46 36 2 162 +1
29JUN26 162.50 C 2.06 2.18 2.06 1.25 +0.40 36 2 153 +1
29JUN26 165.00 C 2.06 2.06 2.06 1.11 +0.36 36 1 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 0.97 - 36 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 0.88 - 36 0 0 -
29JUN26 172.50 C 0.00 0.00 0.00 0.78 - 36 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 0.66 - 36 0 0 -
29JUN26 177.50 C 0.00 0.00 0.00 0.57 - 36 0 0 -
29JUN26 180.00 C 0.00 0.00 0.00 0.51 - 36 0 0 -
29JUN26 182.50 C 0.00 0.00 0.00 0.45 - 36 0 0 -
29JUN26 185.00 C 0.00 0.00 0.00 0.39 - 36 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 61.35 +3.80 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.27 +3.16 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.49 +4.09 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.53 +3.33 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.12 +3.86 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.68 +3.95 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.40 +3.77 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.39 +3.65 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.85 +3.50 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.59 +3.76 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.74 +3.17 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.03 +4.20 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.38 +3.17 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.55 +2.85 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 28.92 +3.76 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.07 +4.06 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.14 +3.04 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.56 +2.64 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.16 +2.84 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.44 +3.30 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.25 +2.33 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.57 +2.71 37 0 751 0
29SEP26 110.00 C 15.73 15.91 15.70 15.94 +2.16 36 45 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 14.93 +2.22 36 0 345 0
29SEP26 115.00 C 14.01 14.01 14.01 13.91 +1.95 36 1 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.96 +1.80 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 12.09 +1.59 37 0 865 0
29SEP26 122.50 C 11.45 11.45 11.45 11.45 +1.84 37 15 748 +15
29SEP26 125.00 C 0.00 0.00 0.00 10.52 +1.65 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 9.78 +1.61 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.08 +1.62 37 0 305 0
29SEP26 132.50 C 0.00 0.00 0.00 8.38 +1.53 37 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 7.68 +1.37 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 7.10 +1.34 37 0 348 0
29SEP26 140.00 C 0.00 0.00 0.00 6.55 +1.31 37 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 6.01 +1.18 37 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.49 +1.07 37 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 5.09 +1.08 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.68 +1.01 37 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 4.27 +0.90 37 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.79 +0.81 37 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.61 +0.92 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.22 +0.76 37 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.93 +0.67 37 0 120 0
29SEP26 165.00 C 3.96 3.96 3.96 2.75 +0.69 37 25 111 +13
29SEP26 167.50 C 0.00 0.00 0.00 2.47 - 37 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 2.26 - 37 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 2.06 - 37 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 1.86 - 37 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 1.72 - 37 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 1.58 - 37 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 1.45 - 37 0 0 -
29SEP26 185.00 C 2.06 2.65 2.06 1.31 - 37 6 6 -
30DEC26 55.00 C 0.00 0.00 0.00 61.35 +3.80 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.27 +3.16 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.49 +3.78 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.53 +3.33 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.12 +2.91 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.68 +2.98 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.40 +2.96 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.56 +3.91 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.30 +3.29 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.59 +2.33 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.09 +3.66 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.13 +3.88 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.28 +2.91 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.39 +2.88 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.96 +1.88 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.02 +2.58 38 0 0 0
30DEC26 95.00 C 26.41 26.41 26.41 26.41 +1.83 35 1 1 +1
30DEC26 97.50 C 0.00 0.00 0.00 25.41 +2.19 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.37 +3.25 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.97 +3.32 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.71 +2.16 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.46 +3.08 38 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.60 +2.13 36 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 17.52 +1.93 36 0 238 0
30DEC26 115.00 C 0.00 0.00 0.00 16.51 +1.93 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 15.64 +1.84 37 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 14.63 +1.64 37 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 13.90 +1.75 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.15 +1.69 37 0 232 0
30DEC26 127.50 C 12.40 12.40 12.30 12.38 +1.65 37 10 41 0
30DEC26 130.00 C 10.89 10.89 10.89 11.69 +1.65 38 2 3 +2
30DEC26 132.50 C 0.00 0.00 0.00 11.00 +1.65 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.32 +1.65 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 9.64 +1.51 37 0 8 0
30DEC26 140.00 C 9.16 9.35 9.16 8.96 +1.36 37 4 48 0
30DEC26 142.50 C 0.00 0.00 0.00 8.43 - 37 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 7.91 - 37 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 7.38 - 37 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 6.85 - 37 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 6.42 - 37 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 6.02 - 37 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 5.63 - 37 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 5.23 - 37 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 4.84 - 37 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 4.56 - 37 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 4.15 - 37 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 3.87 - 37 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 3.59 - 37 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 3.32 - 37 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 3.12 - 37 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 2.93 - 37 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 2.73 - 37 0 0 -
30DEC26 185.00 C 3.80 4.15 3.80 2.61 - 37 9 9 -
TOTAL CALL 5,113 141,068 +1,260
02JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 107.50 P 0.02 0.02 0.01 0.00 -0.01 0 20 69 0
02JAN26 110.00 P 0.03 0.03 0.01 0.00 -0.22 0 120 308 -42
02JAN26 112.50 P 0.17 0.17 0.01 0.00 -1.34 0 768 564 0
02JAN26 115.00 P 2.55 2.55 0.10 0.00 -3.52 0 329 104 -99
02JAN26 117.50 P 4.13 4.13 2.30 2.40 -3.68 0 7 0 -16
02JAN26 120.00 P 0.00 0.00 0.00 4.90 -3.57 0 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 7.40 -3.70 0 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 9.90 -3.70 0 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 12.40 -3.50 0 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 14.90 -4.04 0 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 17.40 -3.55 0 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 19.90 -3.50 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09JAN26 102.50 P 0.08 0.08 0.08 0.01 -0.02 33 6 3 0
09JAN26 105.00 P 0.13 0.13 0.10 0.02 -0.11 30 22 29 +22
09JAN26 107.50 P 0.19 0.19 0.15 0.08 -0.36 29 86 210 +34
09JAN26 110.00 P 0.52 0.52 0.28 0.28 -0.85 28 621 584 +427
09JAN26 112.50 P 1.58 1.58 0.70 0.79 -1.52 28 284 383 +205
09JAN26 115.00 P 2.01 2.01 1.57 1.78 -2.31 29 102 111 +66
09JAN26 117.50 P 3.27 3.45 3.27 3.34 -2.74 30 20 48 +18
09JAN26 120.00 P 0.00 0.00 0.00 5.36 -3.32 32 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 7.70 -3.53 37 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 10.20 -3.44 45 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 12.77 -3.61 56 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 15.17 -3.77 59 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 17.59 -3.36 62 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 20.16 -3.24 73 0 0 0
29JAN26 80.00 P 0.03 0.03 0.03 0.01 0.00 48 100 146 +100
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 85.00 P 0.06 0.06 0.05 0.01 0.00 41 109 112 +109
29JAN26 87.50 P 0.08 0.08 0.06 0.01 0.00 37 65 298 +65
29JAN26 90.00 P 0.08 0.08 0.08 0.01 0.00 33 34 40 +22
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 213 0
29JAN26 95.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 557 0
29JAN26 97.50 P 0.19 0.19 0.19 0.06 -0.06 29 102 358 -57
29JAN26 100.00 P 0.26 0.28 0.26 0.13 -0.13 29 40 928 +21
29JAN26 102.50 P 0.40 0.41 0.40 0.27 -0.26 29 17 1,690 +7
29JAN26 105.00 P 0.70 0.70 0.57 0.53 -0.43 29 257 2,678 -36
29JAN26 107.50 P 1.12 1.13 0.88 0.95 -0.70 29 188 2,488 +42
29JAN26 110.00 P 1.70 1.70 1.45 1.57 -1.03 29 202 3,197 +30
29JAN26 112.50 P 2.58 2.58 2.19 2.39 -1.41 29 104 5,259 -16
29JAN26 115.00 P 4.08 4.08 3.43 3.54 -1.87 29 471 4,935 -139
29JAN26 117.50 P 5.80 5.80 4.80 5.04 -2.21 30 13 3,013 +1
29JAN26 120.00 P 7.03 7.03 7.03 6.74 -2.53 31 4 1,382 +4
29JAN26 122.50 P 0.00 0.00 0.00 8.66 -2.88 31 0 1,869 0
29JAN26 125.00 P 0.00 0.00 0.00 10.79 -3.14 33 0 5,973 0
29JAN26 127.50 P 0.00 0.00 0.00 13.08 -3.30 35 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 15.48 -3.46 38 0 810 0
29JAN26 132.50 P 0.00 0.00 0.00 17.59 -3.94 34 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 20.47 -2.93 46 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 23.07 -3.07 51 0 346 0
29JAN26 140.00 P 26.13 26.13 26.13 25.65 -3.08 56 5 292 0
29JAN26 142.50 P 0.00 0.00 0.00 28.22 -2.93 61 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 29.90 -3.50 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 32.40 -3.60 0 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 35.72 -2.92 71 0 0 0
29JAN26 152.50 P 37.96 37.96 37.60 37.40 -3.73 0 10 10 +10
29JAN26 155.00 P 0.00 0.00 0.00 39.90 -3.74 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 42.40 -3.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 45.04 -3.36 65 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 47.40 -3.75 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.90 -3.83 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 52.40 -3.75 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.32 -3.41 85 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 57.40 -3.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.90 -4.14 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 62.40 -3.74 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.14 -3.49 89 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 67.40 -3.82 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.90 -3.50 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 72.65 -3.47 95 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.90 -3.74 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 77.40 -3.50 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.23 -3.40 105 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 82.40 -4.49 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.17 -3.46 107 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 106 0
26FEB26 87.50 P 0.19 0.19 0.19 0.04 -0.02 30 30 715 +30
26FEB26 90.00 P 0.23 0.23 0.23 0.07 -0.05 30 1 907 +1
26FEB26 92.50 P 0.00 0.00 0.00 0.14 -0.08 30 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.24 -0.14 30 0 1,717 0
26FEB26 97.50 P 0.00 0.00 0.00 0.41 -0.23 30 0 833 0
26FEB26 100.00 P 0.76 0.76 0.74 0.66 -0.35 30 38 2,151 +38
26FEB26 102.50 P 1.21 1.21 1.06 1.03 -0.50 30 30 1,411 -3
26FEB26 105.00 P 1.61 1.61 1.48 1.53 -0.68 30 69 2,877 +40
26FEB26 107.50 P 2.35 2.35 2.10 2.15 -0.86 30 4 1,364 0
26FEB26 110.00 P 3.02 3.02 2.88 2.93 -1.11 30 2 2,149 -1
26FEB26 112.50 P 4.04 4.05 3.80 3.95 -1.41 30 115 3,240 -45
26FEB26 115.00 P 5.30 5.30 5.30 5.14 -1.73 30 40 7,479 0
26FEB26 117.50 P 6.65 6.65 6.65 6.59 -2.01 31 1 1,263 +1
26FEB26 120.00 P 8.30 8.30 8.30 8.23 -2.22 31 2 778 0
26FEB26 122.50 P 0.00 0.00 0.00 9.99 -2.46 31 0 1,018 0
26FEB26 125.00 P 11.90 11.90 11.90 11.91 -2.68 32 1 508 -1
26FEB26 127.50 P 0.00 0.00 0.00 13.96 -2.90 33 0 124 0
26FEB26 130.00 P 0.00 0.00 0.00 16.13 -3.06 34 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 18.40 -3.17 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.77 -2.97 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.07 -3.07 38 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.65 -3.08 41 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 28.23 -2.92 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.90 -3.75 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 32.40 -3.71 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.95 -2.69 55 0 431 0
26FEB26 152.50 P 0.00 0.00 0.00 37.40 -3.73 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 36 0 232 0
30MAR26 75.00 P 0.24 0.24 0.24 0.03 -0.01 35 1 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 273 0
30MAR26 80.00 P 0.35 0.35 0.35 0.08 -0.04 34 12 177 -12
30MAR26 82.50 P 0.00 0.00 0.00 0.13 -0.07 34 0 156 0
30MAR26 85.00 P 0.50 0.50 0.47 0.21 -0.10 34 4 4,368 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.33 -0.16 34 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.50 -0.22 34 0 3,779 0
30MAR26 92.50 P 0.00 0.00 0.00 0.73 -0.30 34 0 658 0
30MAR26 95.00 P 1.15 1.19 1.14 1.03 -0.40 34 13 4,682 +3
30MAR26 97.50 P 0.00 0.00 0.00 1.41 -0.51 34 0 4,298 0
30MAR26 100.00 P 0.00 0.00 0.00 1.91 -0.59 34 0 8,960 0
30MAR26 102.50 P 2.55 2.55 2.38 2.48 -0.69 34 76 2,228 +67
30MAR26 105.00 P 3.26 3.27 3.20 3.16 -0.84 34 40 6,288 +40
30MAR26 107.50 P 3.85 3.85 3.85 3.99 -1.00 34 5 3,248 +3
30MAR26 110.00 P 4.90 4.90 4.90 4.93 -1.29 34 2 15,387 0
30MAR26 112.50 P 0.00 0.00 0.00 6.09 -1.50 34 0 1,896 0
30MAR26 115.00 P 0.00 0.00 0.00 7.32 -1.66 34 0 7,552 0
30MAR26 117.50 P 0.00 0.00 0.00 8.82 -1.80 35 0 3,376 0
30MAR26 120.00 P 10.65 10.65 10.65 10.38 -2.03 35 2 10,170 +2
30MAR26 122.50 P 0.00 0.00 0.00 12.02 -2.20 35 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 13.80 -1.48 36 0 5,182 0
30MAR26 127.50 P 15.77 15.77 15.77 14.93 -3.31 32 3 1,108 +3
30MAR26 130.00 P 0.00 0.00 0.00 17.65 -2.73 37 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 18.96 -3.18 33 0 824 0
30MAR26 135.00 P 22.06 22.06 22.06 21.86 -2.77 38 2 1,033 -2
30MAR26 137.50 P 0.00 0.00 0.00 24.09 -3.10 39 0 533 0
30MAR26 140.00 P 26.19 26.19 26.19 26.37 -2.94 40 5 523 +5
30MAR26 142.50 P 0.00 0.00 0.00 28.73 -2.88 41 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 31.12 -3.03 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 32.97 -3.57 39 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.04 -2.93 46 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 37.95 -3.44 42 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.91 -3.94 34 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 42.91 -3.23 45 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.22 -2.44 55 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 48.69 -2.49 57 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 50.70 -3.03 54 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 52.88 -3.27 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.32 -3.49 52 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 57.40 -4.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.95 -4.09 48 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.49 -2.73 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.84 -2.79 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.40 -3.83 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.36 -3.23 62 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.65 -4.12 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.90 -4.38 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 77.40 -3.50 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.23 -3.96 65 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.40 -4.49 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.66 -3.76 73 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.90 -4.44 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.90 -4.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.68 -2.89 81 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.16 -4.24 75 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.16 -3.47 77 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.90 -4.07 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.90 -4.12 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.90 -3.67 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.12 -4.04 84 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.90 -3.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.28 -3.75 91 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.90 -3.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.90 -4.28 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.93 -4.20 86 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.25 -3.66 98 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.90 -4.38 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.59 -2.81 107 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.90 -4.02 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.11 -3.29 101 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.07 -3.48 101 0 0 0
29APR26 90.00 P 1.40 1.40 1.40 1.39 -0.30 36 2 5 +2
29APR26 92.50 P 1.75 1.75 1.75 1.80 -0.34 36 1 14 +1
29APR26 95.00 P 0.00 0.00 0.00 2.27 -0.45 35 0 1 0
29APR26 97.50 P 0.00 0.00 0.00 2.82 -0.60 35 0 2 0
29APR26 100.00 P 3.50 3.50 3.45 3.51 -0.70 35 6 13 +6
29APR26 102.50 P 4.38 4.38 4.26 4.30 -0.87 35 23 23 +23
29APR26 105.00 P 0.00 0.00 0.00 5.23 -0.97 35 10 20 +10
29APR26 107.50 P 0.00 0.00 0.00 6.21 -1.20 35 0 0 0
29APR26 110.00 P 7.48 7.48 7.34 7.37 -1.40 35 13 11 +9
29APR26 112.50 P 0.00 0.00 0.00 8.68 -1.54 35 0 100 0
29APR26 115.00 P 10.10 10.10 10.10 10.05 -1.79 35 2 2 +2
29APR26 117.50 P 0.00 0.00 0.00 11.68 -1.94 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 13.37 -2.14 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 15.07 -2.09 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.10 -2.40 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.14 -3.37 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.13 -2.35 34 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.16 -3.61 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.28 -2.73 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 62.50 P 0.39 0.39 0.39 0.07 -0.01 36 2 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 -0.06 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.52 -0.09 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.71 -0.13 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.97 -0.15 36 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 -0.23 36 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.64 -0.25 36 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.05 -0.27 36 0 333 0
29JUN26 90.00 P 2.45 2.45 2.40 2.47 -0.35 36 26 811 +26
29JUN26 92.50 P 0.00 0.00 0.00 3.01 -0.45 36 0 476 0
29JUN26 95.00 P 0.00 0.00 0.00 3.64 -0.56 36 0 4,973 0
29JUN26 97.50 P 0.00 0.00 0.00 4.38 -0.62 36 0 866 0
29JUN26 100.00 P 5.14 5.14 5.10 5.18 -0.76 35 60 2,568 -20
29JUN26 102.50 P 0.00 0.00 0.00 6.10 -0.82 35 0 1,603 0
29JUN26 105.00 P 7.00 7.00 7.00 7.08 -1.47 35 11 1,406 +1
29JUN26 107.50 P 8.10 8.10 8.10 8.17 -1.20 35 1 2,222 0
29JUN26 110.00 P 9.70 9.70 9.70 9.34 -1.33 35 3 4,114 -3
29JUN26 112.50 P 0.00 0.00 0.00 10.72 -1.51 36 0 2,378 0
29JUN26 115.00 P 0.00 0.00 0.00 12.14 -1.65 36 0 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 13.76 -1.69 36 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 15.41 -1.86 36 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 17.13 -1.97 37 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.11 -1.78 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.79 -2.19 37 0 646 0
29JUN26 130.00 P 22.70 22.70 22.50 22.51 -2.13 37 2 915 0
29JUN26 132.50 P 0.00 0.00 0.00 23.89 -3.28 35 0 610 0
29JUN26 135.00 P 26.68 26.68 26.68 26.68 -2.53 38 2 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.85 -2.61 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.05 -2.61 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.21 -2.72 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.49 -3.71 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.46 -3.05 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.66 -2.82 41 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 41.93 -3.27 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.58 -1.59 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.62 -3.79 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.07 -3.36 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.14 -3.64 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.60 -2.17 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.92 - 44 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 58.22 - 44 0 0 -
29JUN26 172.50 P 0.00 0.00 0.00 60.63 - 44 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 63.05 - 45 0 0 -
29JUN26 177.50 P 0.00 0.00 0.00 65.54 - 46 0 0 -
29JUN26 180.00 P 0.00 0.00 0.00 67.84 - 46 0 0 -
29JUN26 182.50 P 0.00 0.00 0.00 70.25 - 46 0 0 -
29JUN26 185.00 P 0.00 0.00 0.00 72.56 - 45 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.10 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.77 -0.11 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.00 -0.13 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.25 -0.19 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.24 37 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 -0.35 36 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 2.84 -0.38 36 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.39 -0.47 36 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.04 -0.49 36 0 10 0
29SEP26 92.50 P 4.59 4.59 4.56 4.70 -0.64 36 50 303 -49
29SEP26 95.00 P 5.30 5.30 5.30 5.52 -0.64 36 22 251 0
29SEP26 97.50 P 6.21 6.21 6.21 6.33 -0.79 36 3 1,013 -3
29SEP26 100.00 P 0.00 0.00 0.00 7.27 -0.85 36 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.27 -0.91 36 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 9.28 -1.09 36 0 2,247 0
29SEP26 107.50 P 0.00 0.00 0.00 10.55 -1.11 36 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 11.79 -1.27 36 0 1,964 0
29SEP26 112.50 P 12.95 12.95 12.95 13.20 -1.45 36 2 332 0
29SEP26 115.00 P 14.79 14.79 14.79 14.67 -1.47 36 15 929 0
29SEP26 117.50 P 16.36 16.36 16.36 16.25 -1.43 37 15 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 17.75 -1.66 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 19.45 -1.86 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.53 -2.70 36 0 510 0
29SEP26 127.50 P 0.00 0.00 0.00 22.77 -2.56 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 24.49 -2.35 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.02 -1.80 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.90 -2.31 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.79 -2.46 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.99 -2.97 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.19 -2.93 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.15 -2.30 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.79 -2.75 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.44 -2.61 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.59 -2.81 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.15 -3.31 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.03 -3.51 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.48 -3.65 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.72 -3.16 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.43 -2.30 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.01 - 43 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 59.41 - 43 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 60.86 - 39 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 63.18 - 39 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 65.54 - 40 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 68.01 - 40 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 70.25 - 40 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 72.83 - 41 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.05 37 0 2 0
30DEC26 60.00 P 0.97 0.97 0.97 0.48 -0.07 37 15 20 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.10 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.11 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.15 37 0 0 0
30DEC26 70.00 P 1.50 1.50 1.50 1.38 -0.17 37 2 4 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.71 -0.24 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.23 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.45 -0.26 37 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 2.92 -0.32 37 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.40 -0.43 36 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.04 -0.44 36 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 4.68 -0.50 36 0 15 0
30DEC26 90.00 P 5.35 5.35 5.35 5.38 -0.62 36 5 15 +5
30DEC26 92.50 P 0.00 0.00 0.00 6.20 -0.63 36 0 23 0
30DEC26 95.00 P 6.92 6.92 6.92 7.03 -0.74 36 1 12 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.94 -0.83 36 0 10 0
30DEC26 100.00 P 9.00 9.00 8.80 8.95 -0.84 36 40 130 +40
30DEC26 102.50 P 0.00 0.00 0.00 9.97 -0.97 36 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 11.09 -1.05 36 0 232 0
30DEC26 107.50 P 0.00 0.00 0.00 12.34 -1.23 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.57 -1.83 36 0 181 0
30DEC26 112.50 P 15.17 15.17 15.17 14.76 -1.68 36 1 88 0
30DEC26 115.00 P 0.00 0.00 0.00 16.53 -1.52 37 0 375 0
30DEC26 117.50 P 0.00 0.00 0.00 18.04 -1.48 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 19.64 -1.59 37 0 7 0
30DEC26 122.50 P 0.00 0.00 0.00 21.31 -1.33 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.48 -2.34 36 0 0 0
30DEC26 127.50 P 24.70 24.70 24.70 24.85 -1.90 38 1 1 +1
30DEC26 130.00 P 0.00 0.00 0.00 26.18 -1.82 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.87 -1.87 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.34 -2.01 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.76 -2.57 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.65 -2.71 37 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 35.66 - 37 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 37.64 - 37 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 39.82 - 38 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 41.90 - 38 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 44.00 - 38 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 46.78 - 40 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 48.39 - 39 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 50.52 - 39 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 52.80 - 39 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 55.01 - 39 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 57.19 - 39 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 59.47 - 39 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 61.75 - 39 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 64.26 - 40 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 66.56 - 40 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 68.77 - 40 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 71.15 - 41 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 73.91 - 43 0 0 -
TOTAL PUT 4,940 221,511 +1,015
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$ 56.35
29JAN26 43.00 C 0.00 0.00 0.00 13.50 +0.79 49 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.84 +0.85 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.55 +0.57 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.83 +0.84 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.61 +0.60 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.69 +0.62 43 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 7.93 +0.77 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.85 +0.56 40 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 4.79 +0.53 38 0 15 0
29JAN26 55.00 C 3.32 3.32 3.32 3.09 +0.41 37 6 55 +6
29JAN26 57.50 C 2.12 2.12 2.11 1.89 +0.23 38 11 161 +10
29JAN26 60.00 C 1.28 1.28 1.22 1.11 +0.20 39 4 127 0
29JAN26 62.50 C 0.71 0.71 0.71 0.59 +0.12 39 15 134 0
29JAN26 65.00 C 0.45 0.45 0.41 0.29 +0.07 39 20 225 +20
29JAN26 67.50 C 0.22 0.23 0.22 0.13 +0.03 39 15 101 +15
29JAN26 70.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 49 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 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 55 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 65 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.72 +0.47 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.84 +0.85 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.86 +0.66 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.83 +0.39 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.08 +0.53 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.90 +0.20 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.11 +0.22 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.35 +0.48 36 0 0 0
26FEB26 52.50 C 6.10 6.10 6.10 5.98 +0.77 42 1 1 +1
26FEB26 55.00 C 0.00 0.00 0.00 4.26 +0.47 39 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 3.06 +0.34 39 0 59 0
26FEB26 60.00 C 0.00 0.00 0.00 2.18 +0.27 40 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 1.51 +0.23 40 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.99 +0.16 40 0 95 0
26FEB26 67.50 C 0.79 0.79 0.79 0.64 +0.12 40 1 387 0
26FEB26 70.00 C 0.00 0.00 0.00 0.40 +0.08 40 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.24 +0.05 40 0 95 0
26FEB26 75.00 C 0.31 0.31 0.31 0.15 +0.03 40 20 88 +5
26FEB26 77.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 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 40 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 37.00 +0.85 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.50 +0.85 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.51 +0.85 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.52 +0.85 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.52 +0.84 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.53 +0.85 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.54 +0.85 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.55 +0.85 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.55 +0.84 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.56 +0.65 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.57 +0.84 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.58 +0.84 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.59 +0.84 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.60 +0.82 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.65 +0.62 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.63 +0.29 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.71 +0.52 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.59 +0.15 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.78 +0.97 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.83 +0.74 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.95 +0.72 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.00 +0.70 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.08 +0.75 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.90 +0.57 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.22 +0.63 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.94 +0.63 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.30 +0.26 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.49 +0.55 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.49 +0.15 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.90 +0.34 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.04 +0.11 39 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.61 +0.53 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.88 +0.48 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 5.51 +0.35 42 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 4.48 +0.44 43 0 266 0
30MAR26 60.00 C 3.47 3.47 3.47 3.47 +0.32 43 3 160 -3
30MAR26 62.50 C 0.00 0.00 0.00 2.74 +0.29 44 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.09 +0.24 44 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.57 +0.19 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.17 +0.15 43 0 34 0
30MAR26 72.50 C 0.00 0.00 0.00 0.86 +0.12 43 0 91 0
30MAR26 75.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 120 0
30MAR26 77.50 C 0.00 0.00 0.00 0.46 +0.07 43 0 225 0
30MAR26 80.00 C 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.65 - 45 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 13.48 +0.36 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.86 +0.64 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.14 +0.67 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.07 +0.27 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.48 +0.58 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.67 +0.03 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.21 +0.23 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.83 +0.51 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.46 +0.46 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 5.24 +0.36 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 4.29 +0.33 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 3.50 +0.26 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 2.82 +0.24 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.23 +0.20 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.76 +0.17 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 1.37 +0.13 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.07 +0.11 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.80 +0.08 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.62 +0.07 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.17 +0.87 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.08 +0.71 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.19 +0.76 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.20 +0.41 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.27 +0.41 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.66 +1.01 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.45 +0.56 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.55 +0.65 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.89 +0.85 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.80 +0.62 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.11 +0.68 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.19 +0.77 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.20 +0.46 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.62 +0.49 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.52 +0.37 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.11 +0.60 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.00 +0.32 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.74 +0.61 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.98 +0.63 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.30 +0.54 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.77 +0.60 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.32 +0.56 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.04 +0.64 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.85 +0.35 44 0 40 0
29JUN26 60.00 C 0.00 0.00 0.00 5.87 +0.32 44 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.03 +0.35 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.33 +0.32 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.66 +0.28 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.09 +0.26 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.59 +0.22 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.17 +0.19 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 1.76 +0.16 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.47 +0.14 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.23 +0.12 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.02 +0.10 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.85 +0.09 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.70 +0.07 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.91 +0.61 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.22 +0.60 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.54 +0.41 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.89 +0.41 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.25 +0.63 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.48 +0.35 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.10 +0.62 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 12.39 +0.47 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.28 +0.67 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.96 +0.53 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.82 +0.47 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.84 +0.34 45 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.97 +0.31 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.21 +0.35 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.54 +0.36 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.90 +0.34 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.32 +0.31 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.81 +0.29 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.35 +0.26 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.86 +0.23 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.52 +0.21 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.21 +0.18 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.94 +0.17 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.76 +0.20 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.50 +0.14 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 17.95 +0.67 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.31 +0.65 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.69 +0.29 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.09 +0.30 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.50 +0.44 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.93 +0.39 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.38 +0.45 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.85 +0.39 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.59 +0.43 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.65 +0.66 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 10.37 +0.30 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.48 +0.37 45 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.60 +0.35 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 7.81 +0.32 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.10 +0.31 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.47 +0.34 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.85 +0.32 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.29 +0.30 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.78 +0.41 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.19 +0.25 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.78 +0.12 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.52 +0.31 46 0 1 0
TOTAL CALL 96 5,295 +54
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.25 -0.09 39 0 127 0
29JAN26 50.00 P 0.41 0.41 0.41 0.37 -0.12 39 1 198 0
29JAN26 52.50 P 0.85 0.85 0.85 0.88 -0.24 39 2 173 0
29JAN26 55.00 P 1.60 1.72 1.59 1.72 -0.39 39 107 610 +33
29JAN26 57.50 P 2.82 2.82 2.82 3.02 -0.49 40 6 415 +6
29JAN26 60.00 P 0.00 0.00 0.00 4.68 -0.58 40 0 138 0
29JAN26 62.50 P 0.00 0.00 0.00 6.73 -0.61 41 0 86 0
29JAN26 65.00 P 0.00 0.00 0.00 8.99 -0.63 44 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 11.33 -0.69 46 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 13.82 -0.68 52 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 16.15 -0.85 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.65 -0.85 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.15 -0.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.65 -0.85 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.15 -0.85 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.65 -0.85 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.15 -0.85 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.65 -0.85 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 36.15 -0.85 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.47 -0.09 40 0 45 0
26FEB26 48.00 P 0.71 0.71 0.71 0.62 -0.12 40 50 17 -50
26FEB26 49.00 P 0.00 0.00 0.00 0.81 -0.13 40 0 241 0
26FEB26 50.00 P 1.00 1.00 1.00 1.02 -0.19 40 4 175 -4
26FEB26 52.50 P 0.00 0.00 0.00 1.77 -0.25 40 0 141 0
26FEB26 55.00 P 2.66 2.66 2.58 2.75 -0.36 40 110 155 -2
26FEB26 57.50 P 0.00 0.00 0.00 4.05 -0.47 40 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 5.72 -0.21 42 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.60 -0.15 43 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.52 -0.42 42 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.73 -0.37 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 14.03 -0.60 45 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.71 -0.33 54 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.16 -0.38 58 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.15 -0.85 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.65 -0.85 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.15 -0.85 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.65 -0.85 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.15 -0.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.65 -0.85 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.15 -0.85 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.37 -0.07 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.61 -0.10 43 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.76 -0.11 43 0 92 0
30MAR26 46.00 P 0.00 0.00 0.00 0.94 -0.14 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.15 -0.15 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.39 -0.18 44 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.66 -0.19 44 0 100 0
30MAR26 50.00 P 1.95 1.95 1.95 1.96 -0.22 44 1 140 0
30MAR26 52.50 P 0.00 0.00 0.00 2.86 -0.25 44 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 4.01 -0.23 44 0 342 0
30MAR26 57.50 P 0.00 0.00 0.00 5.18 -0.46 43 0 227 0
30MAR26 60.00 P 0.00 0.00 0.00 6.79 -0.43 44 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.54 -0.42 44 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.45 -0.49 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 12.52 -0.61 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 14.84 +0.14 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 17.10 -0.28 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.50 -0.40 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.67 -0.74 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.90 -0.63 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 26.19 -0.81 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.69 -0.81 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.15 -0.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.65 -0.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.15 -0.85 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.76 - 43 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.94 -0.13 43 0 0 0
29APR26 45.00 P 1.25 1.25 1.25 1.15 -0.15 43 2 2 +2
29APR26 46.00 P 0.00 0.00 0.00 1.36 -0.19 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.62 -0.20 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.90 -0.21 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 2.20 -0.25 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.55 -0.21 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 3.50 -0.26 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 4.64 -0.28 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 5.90 -0.40 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 7.41 -0.48 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 9.24 -0.67 45 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.02 -0.52 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.18 -0.44 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.09 -0.19 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.28 -0.53 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.50 -0.85 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.07 -0.37 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.90 -1.14 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.75 -0.11 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 -0.08 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.10 -0.11 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.08 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.12 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.69 -0.16 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.03 -0.13 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.31 -0.13 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.61 -0.13 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.93 -0.14 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.27 -0.15 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.63 -0.16 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.64 -0.21 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.80 -0.32 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.19 -0.31 44 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 8.70 -0.30 44 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 10.37 -0.44 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.14 -0.48 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.06 -0.52 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.03 -0.44 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.02 -0.51 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.93 -0.85 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.31 -0.63 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.45 -0.79 45 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.84 -0.63 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.28 -0.41 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.49 -0.53 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.99 -0.60 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.24 -0.81 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.55 -0.14 45 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.15 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 -0.13 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.51 -0.13 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.86 -0.13 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.22 -0.14 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.60 -0.16 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.01 -0.17 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.12 -0.19 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.35 -0.27 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.69 -0.34 44 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 10.24 -0.26 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.87 -0.29 45 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 13.61 -0.31 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.35 -0.41 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.20 -0.49 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.25 -0.53 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.24 -0.55 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.38 -0.50 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.46 -0.67 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.57 -0.78 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.79 -0.63 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.15 -0.43 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.25 -0.61 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.84 -0.57 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 -0.19 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.67 -0.24 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 -0.17 45 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.47 -0.13 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 -0.19 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.24 -0.15 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.68 -0.17 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 -0.16 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.24 -0.19 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.51 -0.21 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.89 -0.24 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.39 -0.26 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.99 -0.29 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.70 -0.31 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.55 -0.39 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.07 -0.69 44 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.10 -0.61 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.26 -0.42 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.05 -0.63 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 26.09 -0.63 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.36 -0.47 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.36 -0.66 45 0 0 0
TOTAL PUT 283 7,908 -15
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$ 43.68
29JAN26 19.50 C 0.00 0.00 0.00 24.23 +0.80 102 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 23.73 +0.67 96 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 22.73 +0.80 81 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 21.73 +0.79 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 20.73 +0.79 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 19.74 +0.80 76 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 18.74 +0.80 65 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 17.74 +0.79 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 16.75 +0.80 66 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 15.75 +0.79 58 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 14.76 +0.78 60 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 13.77 +0.59 59 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 12.79 +0.58 60 0 117 0
29JAN26 32.00 C 10.96 11.48 10.90 11.83 +0.76 61 26 158 +3
29JAN26 33.00 C 0.00 0.00 0.00 10.68 +0.54 0 0 197 0
29JAN26 34.00 C 0.00 0.00 0.00 9.81 +0.86 48 0 745 0
29JAN26 35.00 C 0.00 0.00 0.00 8.78 +0.41 37 0 513 0
29JAN26 36.00 C 8.06 8.06 8.06 7.91 +0.63 47 1 681 -1
29JAN26 37.00 C 0.00 0.00 0.00 7.09 +0.59 51 0 411 0
29JAN26 38.00 C 5.70 5.70 5.40 6.32 +0.56 54 27 411 +6
29JAN26 39.00 C 5.63 5.63 5.36 5.59 +0.52 56 2 293 -2
29JAN26 40.00 C 0.00 0.00 0.00 4.90 +0.46 57 0 358 0
29JAN26 41.00 C 3.54 3.80 3.46 4.28 +0.43 58 24 246 0
29JAN26 42.00 C 3.23 3.68 3.07 3.70 +0.38 58 86 152 +12
29JAN26 43.00 C 2.80 3.15 2.63 3.21 +0.28 59 151 162 +32
29JAN26 44.00 C 2.48 2.82 2.28 2.81 +0.37 61 61 182 +31
29JAN26 45.00 C 2.25 2.40 1.99 2.44 +0.30 62 85 336 +68
29JAN26 46.00 C 1.84 2.11 1.84 2.05 +0.22 62 25 191 -19
29JAN26 47.00 C 1.77 1.80 1.60 1.72 +0.19 62 13 457 -8
29JAN26 48.00 C 1.36 1.66 1.35 1.42 +0.15 62 30 120 +3
29JAN26 49.00 C 1.29 1.38 1.29 1.17 +0.13 61 7 177 -5
29JAN26 50.00 C 1.20 1.26 1.06 0.96 +0.10 61 42 299 +19
29JAN26 52.50 C 0.00 0.00 0.00 0.57 - 61 0 0 -
29JAN26 55.00 C 0.69 0.69 0.55 0.33 - 61 130 130 -
29JAN26 57.50 C 0.00 0.00 0.00 0.18 - 61 0 0 -
29JAN26 60.00 C 0.49 0.49 0.49 0.10 - 61 2 2 -
29JAN26 62.50 C 0.30 0.30 0.30 0.06 - 62 5 5 -
29JAN26 65.00 C 0.30 0.39 0.28 0.03 - 62 99 99 -
26FEB26 20.00 C 0.00 0.00 0.00 23.78 +0.72 70 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 22.78 +0.80 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.79 +0.80 62 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.79 +0.79 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.80 +0.79 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.81 +0.79 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.82 +0.67 54 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.84 +0.77 55 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 15.87 +0.77 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.90 +0.75 55 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.77 +0.59 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.02 +0.73 56 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.83 +0.76 0 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 10.89 +0.68 37 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 10.03 +0.63 43 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 9.22 +0.60 47 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 8.44 +0.57 49 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 7.70 +0.53 50 0 96 0
26FEB26 38.00 C 6.70 6.70 6.70 7.00 +0.50 51 15 611 0
26FEB26 39.00 C 0.00 0.00 0.00 6.33 +0.46 52 0 146 0
26FEB26 40.00 C 0.00 0.00 0.00 5.71 +0.43 53 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.13 +0.39 53 0 70 0
26FEB26 42.00 C 4.01 4.61 4.01 4.59 +0.36 54 17 128 +15
26FEB26 43.00 C 3.69 4.06 3.62 4.09 +0.30 54 71 51 -21
26FEB26 44.00 C 3.60 3.64 3.55 3.74 +0.31 56 5 121 -2
26FEB26 45.00 C 3.10 3.10 3.10 3.36 +0.36 56 1 102 0
26FEB26 46.00 C 3.11 3.11 3.08 3.01 +0.32 57 18 83 0
26FEB26 47.00 C 2.52 2.52 2.38 2.65 +0.21 57 20 225 0
26FEB26 48.00 C 2.58 2.58 2.58 2.32 +0.18 57 15 27 0
26FEB26 49.00 C 2.35 2.35 2.27 2.03 +0.16 57 45 51 0
26FEB26 50.00 C 2.13 2.13 2.04 1.77 +0.14 57 95 86 -11
26FEB26 52.50 C 1.50 1.60 1.50 1.24 - 56 4 4 -
26FEB26 55.00 C 0.00 0.00 0.00 0.86 - 56 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 0.58 - 56 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 0.39 - 56 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 0.26 - 56 0 0 -
26FEB26 65.00 C 0.58 0.58 0.56 0.17 - 56 40 40 -
30MAR26 8.25 C 0.00 0.00 0.00 35.49 +0.80 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.24 +0.79 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.00 +0.80 110 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.75 +0.80 103 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.50 +0.80 89 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.25 +0.80 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.00 +0.79 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.76 +0.80 103 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.26 +0.80 87 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.76 +0.80 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.27 +0.80 90 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.77 +0.80 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.27 +0.79 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.78 +0.80 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.28 +0.80 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.79 +0.80 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.29 +0.80 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.79 +0.79 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.30 +0.80 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.80 +0.92 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.30 +0.92 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.81 +0.92 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.31 +0.92 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.82 +0.92 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.32 +0.80 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.83 +0.92 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.33 +0.80 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.84 +0.78 60 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.85 +0.87 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.86 +0.87 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.88 +0.79 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.90 +0.89 55 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.93 +0.91 55 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.97 +0.77 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.02 +0.95 55 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.09 +0.99 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.90 +0.75 28 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.95 +0.41 37 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 13.05 +0.75 42 0 30 0
30MAR26 32.00 C 11.59 11.59 11.59 12.17 +0.68 44 2 66 -2
30MAR26 33.00 C 0.00 0.00 0.00 11.36 +0.65 46 0 475 0
30MAR26 34.00 C 0.00 0.00 0.00 10.59 +0.56 49 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 9.85 +0.62 50 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 9.13 +0.59 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 8.45 +0.47 52 0 907 0
30MAR26 38.00 C 0.00 0.00 0.00 7.81 +0.55 52 0 359 0
30MAR26 39.00 C 6.60 7.15 6.60 7.19 +0.51 53 4 122 -3
30MAR26 40.00 C 6.21 6.21 6.21 6.62 +0.49 53 4 193 +4
30MAR26 41.00 C 0.00 0.00 0.00 6.07 +0.46 53 0 216 0
30MAR26 42.00 C 5.03 5.28 5.00 5.56 +0.44 54 69 24 +6
30MAR26 43.00 C 4.61 5.19 4.61 5.16 +0.49 55 76 58 -15
30MAR26 44.00 C 4.25 4.75 4.25 4.77 +0.47 56 23 46 0
30MAR26 45.00 C 4.22 4.40 4.22 4.40 +0.43 56 14 78 0
30MAR26 46.00 C 0.00 0.00 0.00 4.08 +0.42 57 0 30 0
30MAR26 47.00 C 3.34 3.37 3.34 3.70 +0.33 57 25 102 -10
30MAR26 48.00 C 3.50 3.50 3.03 3.36 +0.31 57 79 58 +43
30MAR26 49.00 C 0.00 0.00 0.00 3.04 +0.29 57 0 53 0
30MAR26 50.00 C 2.78 3.03 2.64 2.75 +0.27 57 22 127 +22
30MAR26 52.50 C 2.36 2.36 2.36 2.12 - 57 6 6 -
30MAR26 55.00 C 0.00 0.00 0.00 1.62 - 56 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 1.23 - 56 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 0.93 - 56 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 0.70 - 56 0 0 -
30MAR26 65.00 C 1.18 1.18 1.08 0.51 - 56 25 25 -
29APR26 32.00 C 0.00 0.00 0.00 12.89 +1.05 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.10 +1.00 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.34 +0.96 54 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.29 +0.60 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.61 +0.58 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.96 +0.55 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.59 +0.78 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.75 +0.50 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.19 +0.48 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.66 +0.45 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.21 +0.47 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.82 +0.52 54 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 5.43 +0.49 54 0 30 0
29APR26 45.00 C 4.72 4.72 4.72 5.07 +0.47 55 15 18 +15
29APR26 46.00 C 0.00 0.00 0.00 4.74 +0.44 56 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 4.36 +0.34 55 0 0 0
29APR26 48.00 C 3.99 3.99 3.99 4.01 +0.32 55 1 2 +1
29APR26 49.00 C 0.00 0.00 0.00 3.68 +0.30 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 3.37 +0.27 55 0 4 0
29APR26 52.50 C 0.00 0.00 0.00 2.71 - 55 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 2.16 - 55 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 1.67 - 54 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 1.32 - 54 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 1.04 - 54 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.82 - 54 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 34.31 +0.80 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.06 +0.79 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.82 +0.80 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.33 +0.80 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.83 +0.80 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.34 +0.80 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.85 +0.80 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.35 +0.80 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.86 +0.80 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.37 +0.80 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.87 +0.79 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.38 +0.80 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.89 +0.80 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.40 +0.80 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.90 +0.79 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.41 +0.79 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.92 +0.79 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.43 +0.79 50 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.94 +0.79 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.45 +0.79 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.97 +0.79 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.48 +0.79 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.99 +0.78 50 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.03 +0.78 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.07 +0.77 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.12 +0.76 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.18 +0.74 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.02 +0.66 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.13 +0.81 40 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.47 +0.70 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.59 +0.67 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.75 +0.66 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.56 +0.69 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.13 +0.61 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.35 +0.58 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.61 +0.56 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.89 +0.89 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 +0.48 47 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.22 +0.47 47 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 9.60 +0.44 48 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.01 +0.40 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.46 +0.40 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.92 +0.37 49 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.49 +0.41 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.02 +0.40 50 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 6.62 +0.44 50 0 0 0
29JUN26 44.00 C 6.06 6.06 5.85 6.23 +0.33 51 15 13 -2
29JUN26 45.00 C 5.38 5.38 5.38 5.87 +0.36 51 8 8 +8
29JUN26 46.00 C 0.00 0.00 0.00 5.51 +0.25 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.20 +0.24 52 0 64 0
29JUN26 48.00 C 0.00 0.00 0.00 4.87 +0.21 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.53 +0.21 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.19 +0.31 52 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 3.52 - 52 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 2.92 - 52 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 2.34 - 51 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 1.95 - 51 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 1.60 - 51 0 0 -
29JUN26 65.00 C 1.30 2.03 1.30 1.33 - 51 20 20 -
29SEP26 16.00 C 0.00 0.00 0.00 27.91 +0.80 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.42 +0.79 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.93 +0.79 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.45 +0.79 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.97 +0.80 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.48 +0.79 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.00 +0.79 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.52 +0.79 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.05 +0.79 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.11 +0.79 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.18 +0.78 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.27 +0.91 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.37 +0.93 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.50 +0.76 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.64 +0.98 49 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.82 +1.05 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.59 +0.67 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.75 +0.66 41 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 15.00 +0.68 43 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 14.28 +0.66 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 13.60 +0.65 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.93 +0.65 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.29 +0.62 45 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.05 +0.64 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.08 +0.60 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.52 +0.57 46 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.30 +0.59 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.75 +0.58 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.23 +0.53 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.53 +0.51 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.10 +0.46 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.83 +0.65 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.36 +0.56 48 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.00 +0.47 49 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 6.64 +0.43 49 0 0 0
29SEP26 47.00 C 6.24 6.24 6.24 6.41 +0.49 50 6 35 -6
29SEP26 48.00 C 0.00 0.00 0.00 6.04 +0.39 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.77 +0.42 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.45 +0.42 50 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 4.71 - 50 0 0 -
29SEP26 55.00 C 4.20 4.20 4.20 3.95 - 49 15 15 -
29SEP26 57.50 C 0.00 0.00 0.00 3.42 - 49 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 2.95 - 49 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 2.55 - 49 0 0 -
29SEP26 65.00 C 3.08 3.08 3.08 2.20 - 49 5 5 -
30DEC26 22.00 C 0.00 0.00 0.00 22.40 +0.76 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.55 +0.75 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.70 +0.75 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.88 +0.73 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.09 +0.73 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.29 +0.70 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.55 +0.70 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.80 +0.70 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.08 +0.66 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.41 +0.67 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.73 +0.67 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.08 +0.63 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.47 +0.63 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.86 +0.63 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.26 +0.57 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.73 +0.57 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.19 +0.57 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.66 +0.55 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.17 +0.51 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.72 +0.52 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.26 +0.52 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.80 +0.73 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.24 +0.54 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 7.88 +0.52 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.55 +0.45 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.24 +0.48 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.95 +0.47 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.67 +0.45 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.41 +0.44 48 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 5.69 - 48 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 4.91 - 47 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 4.30 - 47 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 3.84 - 47 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 3.37 - 47 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 2.99 - 47 0 0 -
TOTAL CALL 1,596 15,154 +181
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 206 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 216 0
29JAN26 29.00 P 0.04 0.04 0.04 0.02 -0.01 64 5 733 -5
29JAN26 30.00 P 0.05 0.05 0.05 0.03 -0.02 63 40 268 -40
29JAN26 31.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 394 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 -0.03 62 0 255 0
29JAN26 33.00 P 0.14 0.14 0.10 0.11 -0.06 60 4 386 -4
29JAN26 34.00 P 0.14 0.14 0.11 0.17 -0.08 60 9 1,701 0
29JAN26 35.00 P 0.21 0.24 0.17 0.26 -0.11 60 28 719 +5
29JAN26 36.00 P 0.30 0.34 0.23 0.38 -0.13 60 37 339 +26
29JAN26 37.00 P 0.47 0.47 0.34 0.52 -0.18 60 16 468 -2
29JAN26 38.00 P 0.67 0.70 0.50 0.72 -0.22 60 50 1,386 +10
29JAN26 39.00 P 0.90 1.05 0.72 0.96 -0.26 60 102 321 +3
29JAN26 40.00 P 1.30 1.43 1.01 1.25 -0.29 60 347 658 +248
29JAN26 41.00 P 1.69 1.69 1.41 1.58 -0.36 59 76 90 -2
29JAN26 42.00 P 2.26 2.34 2.01 1.98 -0.51 59 1,058 1,061 +987
29JAN26 43.00 P 2.83 2.83 2.50 2.43 -0.61 59 52 148 +28
29JAN26 44.00 P 3.54 3.54 3.35 3.01 -0.62 60 23 48 +8
29JAN26 45.00 P 4.19 4.38 3.93 3.66 -0.60 62 61 96 +61
29JAN26 46.00 P 4.55 4.55 4.55 4.35 -0.58 63 15 48 +15
29JAN26 47.00 P 0.00 0.00 0.00 4.86 -0.81 60 0 62 0
29JAN26 48.00 P 0.00 0.00 0.00 5.60 -0.84 61 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.56 -0.68 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.25 -0.84 63 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.56 - 70 0 0 -
29JAN26 55.00 P 0.00 0.00 0.00 11.67 - 66 0 0 -
29JAN26 57.50 P 0.00 0.00 0.00 13.92 - 61 0 0 -
29JAN26 60.00 P 0.00 0.00 0.00 16.35 - 60 0 0 -
29JAN26 62.50 P 0.00 0.00 0.00 18.82 - 0 0 0 -
29JAN26 65.00 P 0.00 0.00 0.00 21.32 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 165 0
26FEB26 29.00 P 0.10 0.10 0.08 0.09 -0.04 56 20 71 -20
26FEB26 30.00 P 0.00 0.00 0.00 0.13 -0.05 56 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.18 -0.07 55 0 65 0
26FEB26 32.00 P 0.22 0.22 0.18 0.26 -0.09 55 13 392 -1
26FEB26 33.00 P 0.22 0.22 0.22 0.36 -0.11 55 25 91 +25
26FEB26 34.00 P 0.00 0.00 0.00 0.49 -0.14 55 0 63 0
26FEB26 35.00 P 0.60 0.60 0.60 0.64 -0.18 55 5 119 +5
26FEB26 36.00 P 0.74 0.80 0.62 0.83 -0.20 55 9 189 +9
26FEB26 37.00 P 0.86 0.86 0.79 1.05 -0.24 55 7 115 +7
26FEB26 38.00 P 1.30 1.30 1.12 1.32 -0.27 55 10 146 0
26FEB26 39.00 P 1.75 1.75 1.50 1.62 -0.30 55 16 77 -1
26FEB26 40.00 P 2.11 2.11 1.90 1.95 -0.36 55 35 149 0
26FEB26 41.00 P 2.35 2.35 2.28 2.35 -0.39 54 24 90 -15
26FEB26 42.00 P 2.80 2.80 2.80 2.84 -0.46 55 8 127 -8
26FEB26 43.00 P 3.74 3.74 3.36 3.27 -0.62 54 36 23 -15
26FEB26 44.00 P 4.37 4.37 3.88 3.88 -0.63 56 49 87 -6
26FEB26 45.00 P 4.56 4.56 4.56 4.56 -0.56 57 15 45 +15
26FEB26 46.00 P 5.82 5.82 5.63 5.18 -0.61 58 30 50 0
26FEB26 47.00 P 0.00 0.00 0.00 5.75 -0.72 56 0 30 0
26FEB26 48.00 P 0.00 0.00 0.00 6.52 -0.69 58 0 17 0
26FEB26 49.00 P 0.00 0.00 0.00 7.27 -0.69 58 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.07 -0.69 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.12 - 61 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 12.32 - 63 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 14.21 - 56 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 16.53 - 56 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 18.92 - 56 0 0 -
26FEB26 65.00 P 0.00 0.00 0.00 21.36 - 56 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 58 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 21 0
30MAR26 27.00 P 0.15 0.15 0.15 0.14 -0.03 56 15 12 -13
30MAR26 28.00 P 0.15 0.15 0.15 0.20 -0.03 56 5 30 -5
30MAR26 29.00 P 0.00 0.00 0.00 0.27 -0.04 56 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.37 -0.05 56 0 275 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.06 56 0 221 0
30MAR26 32.00 P 0.46 0.46 0.46 0.61 -0.09 55 1 60 -1
30MAR26 33.00 P 0.00 0.00 0.00 0.76 -0.12 55 0 439 0
30MAR26 34.00 P 0.00 0.00 0.00 0.96 -0.13 55 0 325 0
30MAR26 35.00 P 1.10 1.10 1.00 1.17 -0.17 55 86 151 +86
30MAR26 36.00 P 1.42 1.42 1.23 1.43 -0.18 55 4 131 -4
30MAR26 37.00 P 1.70 1.70 1.45 1.70 -0.22 55 2 395 0
30MAR26 38.00 P 2.06 2.08 1.97 2.04 -0.22 55 15 401 +5
30MAR26 39.00 P 2.38 2.38 2.38 2.38 -0.26 55 6 87 -6
30MAR26 40.00 P 2.83 2.83 2.66 2.78 -0.30 55 23 175 -23
30MAR26 41.00 P 3.48 3.48 3.41 3.19 -0.41 55 17 260 +7
30MAR26 42.00 P 4.04 4.04 3.88 3.65 -0.51 54 9 120 0
30MAR26 43.00 P 4.54 4.54 4.54 4.14 -0.62 54 1 76 0
30MAR26 44.00 P 0.00 0.00 0.00 4.81 -0.55 56 0 60 0
30MAR26 45.00 P 5.55 5.55 5.50 5.35 -0.61 55 30 60 0
30MAR26 46.00 P 6.71 6.71 6.71 6.00 -0.62 56 15 45 +15
30MAR26 47.00 P 0.00 0.00 0.00 6.61 -0.67 56 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 7.49 -0.50 58 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 8.19 -0.55 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.94 -0.55 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.88 - 60 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 12.96 - 61 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 14.70 - 56 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 16.93 - 56 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 19.22 - 56 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 21.56 - 56 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.88 -0.13 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.09 -0.14 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.31 -0.17 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.54 -0.22 53 0 0 0
29APR26 36.00 P 1.75 1.75 1.75 1.81 -0.20 53 8 125 0
29APR26 37.00 P 2.06 2.06 2.06 2.13 -0.22 53 1 1 +1
29APR26 38.00 P 0.00 0.00 0.00 2.47 -0.24 53 0 27 0
29APR26 39.00 P 0.00 0.00 0.00 2.85 -0.27 53 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.26 -0.35 53 0 10 0
29APR26 41.00 P 0.00 0.00 0.00 3.68 -0.45 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.18 -0.51 53 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 4.79 -0.50 54 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 5.35 -0.57 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.99 -0.53 55 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.70 -0.46 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.35 -0.49 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.03 -0.50 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.72 -0.52 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.44 -0.56 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.33 - 58 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 13.38 - 59 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 15.06 - 54 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 17.22 - 54 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 19.45 - 54 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 21.75 - 54 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.04 51 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.06 51 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.07 51 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.37 -0.10 51 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 -0.10 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.14 51 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 -0.14 51 0 2 0
29JUN26 30.00 P 0.75 0.75 0.75 0.93 -0.18 51 2 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.14 -0.20 51 0 10 0
29JUN26 32.00 P 1.00 1.00 1.00 1.36 -0.22 51 8 18 +8
29JUN26 33.00 P 1.23 1.23 1.23 1.62 -0.25 51 2 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.90 -0.25 51 0 11 0
29JUN26 35.00 P 1.96 1.96 1.95 2.19 -0.24 51 10 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 -0.30 50 0 35 0
29JUN26 37.00 P 0.00 0.00 0.00 2.81 -0.34 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.19 -0.37 50 0 25 0
29JUN26 39.00 P 0.00 0.00 0.00 3.61 -0.37 50 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 4.02 -0.42 50 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.50 -0.45 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 5.15 -0.37 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.67 -0.45 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.24 -0.54 51 0 13 0
29JUN26 45.00 P 0.00 0.00 0.00 6.89 -0.53 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.58 -0.57 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.25 -0.57 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.93 -0.55 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.61 -0.61 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.29 -0.67 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.17 - 54 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 14.13 - 55 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 15.70 - 51 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 17.79 - 51 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 19.93 - 51 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 22.15 - 51 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.06 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.06 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 -0.07 49 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.23 -0.09 49 0 0 0
29SEP26 30.00 P 1.16 1.16 1.10 1.42 -0.13 48 13 24 +8
29SEP26 31.00 P 0.00 0.00 0.00 1.65 -0.17 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 -0.12 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.12 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.52 -0.24 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.07 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.22 -0.17 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 -0.20 48 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.03 -0.21 48 0 15 0
29SEP26 39.00 P 4.68 4.72 4.68 4.46 -0.26 48 6 31 +2
29SEP26 40.00 P 0.00 0.00 0.00 4.92 -0.31 48 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.48 -0.31 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.97 -0.39 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.64 -0.35 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.20 -0.42 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.84 -0.44 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.50 -0.43 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.17 -0.42 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.63 -0.69 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.30 -0.71 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.97 -0.74 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.73 - 49 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 14.58 - 49 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 16.53 - 49 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 18.53 - 49 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 20.62 - 49 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 22.75 - 49 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.04 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.10 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 -0.10 47 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 -0.10 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.13 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 -0.13 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 -0.14 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 -0.17 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.15 -0.18 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 -0.17 46 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.22 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.21 -0.23 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.76 -0.12 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.27 -0.17 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.80 -0.18 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.35 -0.18 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.74 -0.38 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.33 -0.47 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.95 -0.48 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 -0.48 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.24 -0.46 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.93 -0.12 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.31 -0.41 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.98 -0.42 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.66 -0.41 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.37 - 47 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 15.23 - 47 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 17.10 - 47 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 19.10 - 47 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 21.12 - 47 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 23.23 - 47 0 0 -
TOTAL PUT 2,504 18,739 +1,413
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$ 14.15
29JAN26 9.25 C 0.00 0.00 0.00 4.92 +0.74 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.67 +0.77 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.42 +0.75 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.17 +0.75 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.68 +0.77 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.18 +0.83 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.65 +0.72 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.17 +0.68 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.74 +0.65 36 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.33 +0.56 37 0 10 0
29JAN26 13.50 C 0.00 0.00 0.00 0.99 +0.48 39 0 72 0
29JAN26 14.00 C 0.64 0.80 0.64 0.71 +0.38 40 6 135 +4
29JAN26 14.50 C 0.31 0.60 0.31 0.48 +0.28 40 56 119 +53
29JAN26 15.00 C 0.31 0.31 0.31 0.33 +0.22 41 34 106 +20
29JAN26 15.50 C 0.13 0.27 0.13 0.21 +0.14 41 210 197 +146
29JAN26 16.00 C 0.13 0.15 0.13 0.13 +0.09 42 23 79 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 +0.06 42 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.92 +0.70 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.67 +0.74 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.42 +0.75 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.17 +0.75 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.68 +0.74 0 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.25 +0.77 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.71 +0.62 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.36 +0.66 41 0 0 0
26FEB26 12.50 C 2.05 2.05 2.05 1.93 +0.60 39 2 2 +2
26FEB26 13.00 C 0.00 0.00 0.00 1.56 +0.53 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.26 +0.47 40 0 25 0
26FEB26 14.00 C 0.73 0.73 0.73 0.99 +0.39 40 2 39 +2
26FEB26 14.50 C 0.82 0.82 0.82 0.78 +0.34 41 3 18 +3
26FEB26 15.00 C 0.57 0.57 0.57 0.60 +0.28 41 15 68 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.46 +0.23 42 0 40 0
26FEB26 16.00 C 0.33 0.40 0.33 0.34 +0.18 42 20 99 +5
26FEB26 16.50 C 0.20 0.31 0.20 0.25 +0.14 42 26 131 +26
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.11 42 0 95 0
26FEB26 17.50 C 0.12 0.12 0.12 0.13 +0.08 42 1 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.29 +0.80 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.04 +0.77 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.77 +0.75 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.46 +0.75 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.22 +0.69 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.97 +0.75 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.67 +0.68 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.46 +0.75 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 +0.68 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.85 +0.83 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.37 +0.66 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.91 +0.56 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.54 +0.54 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.21 +0.58 43 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.88 +0.50 43 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.60 +0.46 44 0 20 0
30MAR26 14.00 C 1.45 1.45 1.42 1.36 +0.43 45 21 50 +15
30MAR26 14.50 C 0.00 0.00 0.00 1.14 +0.37 45 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 +0.33 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 +0.30 46 0 13 0
30MAR26 16.00 C 0.68 0.68 0.68 0.65 +0.25 46 5 126 +5
30MAR26 16.50 C 0.00 0.00 0.00 0.55 +0.23 46 0 419 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 +0.20 46 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 +0.17 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.14 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 +0.11 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.18 +0.09 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 +0.07 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.06 47 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.80 +0.68 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.58 +0.72 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.34 +0.66 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.91 +0.64 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 +0.64 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 +0.60 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.68 +0.53 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.40 +0.55 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.06 +0.47 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.81 +0.47 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.56 +0.42 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.34 +0.38 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.17 +0.36 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.01 +0.33 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.86 +0.29 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.73 +0.26 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.61 +0.22 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.51 +0.19 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.43 +0.17 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.61 +0.72 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.38 +0.65 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.18 +0.73 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.95 +0.64 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.81 +0.74 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 +0.65 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.23 +0.83 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.84 +0.69 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.39 +0.61 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 +0.52 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.74 +0.57 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.48 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 +0.47 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 +0.45 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.41 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 +0.37 45 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 +0.35 45 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 +0.33 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 +0.32 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.97 +0.30 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.85 +0.27 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 +0.25 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 +0.22 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.20 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.50 +0.18 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 +0.16 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.12 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 +0.10 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.08 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.06 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.44 +0.65 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 +0.67 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 +0.62 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 +0.63 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.50 +0.58 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 +0.53 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 +0.52 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.52 +0.53 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.22 +0.48 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 +0.46 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.71 +0.47 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.45 47 0 0 0
29SEP26 14.50 C 2.36 2.36 2.36 2.29 +0.44 47 15 15 +15
29SEP26 15.00 C 2.16 2.16 2.16 2.10 +0.41 47 15 15 +15
29SEP26 15.50 C 0.00 0.00 0.00 1.93 +0.39 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.37 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 +0.34 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 +0.33 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 +0.32 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 +0.31 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.15 +0.29 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.27 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.25 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 +0.23 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 +0.20 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 +0.17 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.15 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 +0.12 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.69 +0.64 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.51 +0.63 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.32 +0.72 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 +0.71 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 +0.68 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 +0.64 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.58 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.88 +0.59 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.62 +0.56 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 +0.52 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.52 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 +0.46 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.43 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 +0.43 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 +0.42 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.20 +0.41 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.40 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.39 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.37 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.66 +0.36 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.55 +0.35 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.33 48 0 0 0
TOTAL CALL 454 5,191 +326
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 80 0
29JAN26 11.50 P 0.04 0.04 0.04 0.02 -0.04 42 31 187 +10
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.08 42 0 97 0
29JAN26 12.50 P 0.13 0.13 0.13 0.11 -0.14 42 2 78 0
29JAN26 13.00 P 0.27 0.27 0.18 0.20 -0.24 42 69 377 +48
29JAN26 13.50 P 0.42 0.42 0.32 0.35 -0.32 42 16 163 +16
29JAN26 14.00 P 0.70 0.70 0.55 0.57 -0.43 42 3 76 +3
29JAN26 14.50 P 0.93 0.93 0.85 0.84 -0.54 43 25 133 +24
29JAN26 15.00 P 0.00 0.00 0.00 1.18 -0.61 43 0 149 0
29JAN26 15.50 P 1.55 1.55 1.55 1.57 -0.68 45 1 251 0
29JAN26 16.00 P 0.00 0.00 0.00 2.01 -0.72 48 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.47 -0.74 51 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 -0.80 56 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.36 -0.85 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.92 -0.79 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.41 -0.80 65 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.90 -0.81 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.41 -0.80 75 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.90 -0.81 77 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.90 -0.81 86 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.90 -0.85 93 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.90 -0.89 101 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.90 -0.81 108 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 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 -0.01 44 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 32 0
26FEB26 11.00 P 0.07 0.07 0.06 0.05 -0.06 41 3 72 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.09 42 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.17 -0.15 42 0 98 0
26FEB26 12.50 P 0.00 0.00 0.00 0.27 -0.21 42 0 55 0
26FEB26 13.00 P 0.47 0.47 0.38 0.41 -0.26 42 71 89 +70
26FEB26 13.50 P 0.56 0.57 0.54 0.60 -0.33 42 45 45 0
26FEB26 14.00 P 0.76 0.76 0.76 0.83 -0.41 42 1 31 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.11 -0.47 43 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.43 -0.47 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.79 -0.59 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.18 -0.63 45 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.61 -0.65 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.06 -0.72 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 -0.70 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.00 -0.71 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.46 -0.75 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.95 -0.76 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.41 -0.80 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 44 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.04 46 0 2 0
30MAR26 10.00 P 0.09 0.09 0.08 0.07 -0.05 46 20 21 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.07 47 0 3 0
30MAR26 11.00 P 0.22 0.22 0.22 0.18 -0.11 46 100 86 -17
30MAR26 11.50 P 0.27 0.27 0.27 0.27 -0.15 46 4 227 +4
30MAR26 12.00 P 0.00 0.00 0.00 0.39 -0.19 46 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 -0.22 46 0 46 0
30MAR26 13.00 P 0.00 0.00 0.00 0.71 -0.27 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.34 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.16 -0.37 46 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.41 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.48 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 -0.57 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 -0.48 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 -0.55 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.28 -0.58 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 -0.51 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 -0.73 48 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.55 -0.69 50 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.09 -0.64 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.46 -0.76 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.97 -0.74 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.90 -0.81 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.92 -0.83 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.90 -0.89 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.93 -0.86 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.85 -0.86 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.85 -0.86 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.85 -0.86 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 -0.07 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.10 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 -0.13 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.38 -0.17 46 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 -0.21 46 0 0 0
29APR26 12.50 P 0.72 0.72 0.72 0.68 -0.24 46 6 6 +6
29APR26 13.00 P 0.00 0.00 0.00 0.88 -0.26 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.09 -0.32 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.34 -0.36 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.61 -0.41 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.92 -0.45 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.55 47 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.48 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.98 -0.66 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.40 -0.59 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.83 -0.47 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.25 -0.60 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.04 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.06 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.07 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.08 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.09 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.13 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.15 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 -0.17 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 -0.19 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 -0.23 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 -0.28 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 -0.31 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.65 -0.35 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 -0.38 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 -0.41 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.57 -0.41 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 -0.42 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 -0.44 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.69 -0.43 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.45 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 -0.52 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.89 -0.50 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 -0.56 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.76 -0.54 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.21 -0.57 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.12 -0.64 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.98 -0.77 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.99 -0.80 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.95 -0.84 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.92 -0.79 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.92 -0.79 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.92 -0.79 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.10 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.11 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.12 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.13 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.15 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.17 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.18 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 -0.21 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.24 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.58 -0.27 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.30 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 -0.33 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.35 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.39 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 -0.34 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.39 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 -0.39 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.38 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.45 -0.40 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 -0.39 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 -0.47 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 -0.48 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 -0.46 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 -0.48 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.36 -0.61 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.25 -0.64 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.14 -0.67 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.03 -0.76 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.10 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.12 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.12 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.13 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 -0.17 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 -0.17 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 -0.19 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 -0.20 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 -0.22 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.25 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 -0.27 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 -0.30 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.32 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.00 -0.35 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 -0.39 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 -0.39 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.40 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 -0.42 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 -0.45 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 -0.52 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.50 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 -0.49 49 0 0 0
TOTAL PUT 397 5,511 +187
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$ 7.40
29JAN26 4.80 C 0.00 0.00 0.00 2.63 -0.01 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.52 -0.02 73 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.42 -0.02 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.17 -0.02 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.92 -0.02 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.44 -0.01 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.92 -0.03 25 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 10 0
29JAN26 7.25 C 0.21 0.21 0.21 0.24 -0.01 17 60 130 +60
29JAN26 7.50 C 0.09 0.09 0.09 0.10 -0.01 17 30 305 +30
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 92 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.44 -0.01 55 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.18 -0.03 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.93 -0.03 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.44 -0.02 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 -0.04 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.47 -0.04 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 -0.03 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.03 15 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.64 -0.03 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 -0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.01 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.02 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 0.00 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 -0.02 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.96 -0.04 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 -0.03 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.01 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 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 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.46 -0.01 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.21 0.00 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.97 -0.01 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.72 +0.01 25 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29APR26 6.25 C 1.23 1.23 1.23 1.24 +0.01 21 8 8 +8
29APR26 6.50 C 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.42 -0.03 17 20 20 +20
29APR26 7.50 C 0.00 0.00 0.00 0.30 -0.02 18 20 20 +20
29APR26 7.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.01 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.02 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.01 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 0.00 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.02 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.03 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.02 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.03 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.03 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.03 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 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 20 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 2.67 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.03 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 0.00 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.02 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.03 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.03 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 19 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 0.07 +0.01 20 0 0 0
TOTAL CALL 138 1,610 +138
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 0.01 0.01 0.02 0.00 17 16 323 +16
29JAN26 7.25 P 0.00 0.00 0.00 0.08 +0.02 18 0 315 0
29JAN26 7.50 P 0.20 0.20 0.18 0.19 +0.01 17 70 300 +60
29JAN26 7.75 P 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 18 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 0.00 17 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.01 15 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 -0.01 15 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.39 0.00 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.61 +0.02 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 -0.03 0 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 0.00 17 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 18 0 243 0
30MAR26 7.25 P 0.17 0.17 0.16 0.17 0.00 18 55 170 +55
30MAR26 7.50 P 0.30 0.30 0.30 0.27 -0.02 16 100 212 +100
30MAR26 7.75 P 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 +0.01 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 +0.03 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29APR26 7.00 P 0.12 0.12 0.12 0.11 -0.02 17 5 5 +5
29APR26 7.25 P 0.00 0.00 0.00 0.21 -0.01 18 20 20 +20
29APR26 7.50 P 0.00 0.00 0.00 0.31 -0.03 17 20 20 +20
29APR26 7.75 P 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.87 +0.02 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.36 0.00 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 -0.01 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.86 -0.01 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.11 -0.02 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.35 - 0 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 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 19 0 120 0
29JUN26 6.75 P 0.13 0.13 0.13 0.15 +0.01 18 1 13 +1
29JUN26 7.00 P 0.21 0.21 0.21 0.22 -0.01 18 2 25 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.33 0.00 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.01 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 0.00 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.02 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 0.00 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.02 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.01 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.02 14 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 +0.03 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 +0.02 0 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 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.06 0.06 0.06 0.07 0.00 20 1 10 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.02 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.02 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.03 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 0.02 +0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.03 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.04 25 0 0 0
TOTAL PUT 290 2,871 +280
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$ 29.18
29JAN26 19.50 C 0.00 0.00 0.00 9.73 +0.74 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.18 +0.72 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.20 +0.71 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.19 +0.69 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.20 +0.69 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.21 +0.70 0 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.24 +0.61 21 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.31 +0.68 29 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 2.44 +0.52 29 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.74 +0.47 32 0 87 0
29JAN26 29.00 C 1.08 1.27 1.08 1.18 +0.37 33 31 430 +16
29JAN26 30.00 C 0.60 0.84 0.60 0.75 +0.26 33 36 628 +6
29JAN26 31.00 C 0.33 0.53 0.33 0.46 +0.19 34 54 592 +38
29JAN26 32.00 C 0.25 0.31 0.25 0.25 +0.11 34 40 614 +2
29JAN26 33.00 C 0.16 0.21 0.16 0.13 +0.06 34 7 227 +2
29JAN26 34.00 C 0.10 0.12 0.10 0.07 +0.04 34 22 176 +17
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.77 +0.75 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.24 +0.74 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.25 +0.76 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.30 +0.74 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.36 +0.85 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.36 +0.67 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.46 +0.49 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.58 +0.53 31 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 2.87 +0.51 32 0 120 0
26FEB26 28.00 C 1.97 2.34 1.97 2.23 +0.47 33 28 408 -20
26FEB26 29.00 C 0.00 0.00 0.00 1.67 +0.36 33 0 264 0
26FEB26 30.00 C 1.26 1.26 1.26 1.26 +0.31 34 1 383 +1
26FEB26 31.00 C 0.89 1.00 0.89 0.92 +0.25 34 5 166 +1
26FEB26 32.00 C 0.68 0.76 0.68 0.66 +0.21 35 3 136 +2
26FEB26 33.00 C 0.00 0.00 0.00 0.45 +0.16 35 0 329 0
26FEB26 34.00 C 0.37 0.37 0.37 0.30 +0.11 35 1 128 +1
26FEB26 35.00 C 0.26 0.26 0.26 0.20 +0.08 35 2 117 0
26FEB26 36.00 C 0.18 0.20 0.18 0.13 +0.06 35 101 201 +101
26FEB26 37.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.81 +0.69 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.58 +0.99 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.36 +0.84 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.43 +0.67 35 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.52 +0.82 35 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.52 +0.49 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.77 +0.37 34 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.25 +0.74 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.43 +0.53 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.80 +0.44 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.29 +0.38 36 0 283 0
30MAR26 30.00 C 1.92 1.92 1.92 1.85 +0.30 37 2 37 +2
30MAR26 31.00 C 1.40 1.51 1.40 1.50 +0.27 37 8 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.20 +0.25 38 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.94 +0.21 38 0 40 0
30MAR26 34.00 C 0.81 0.81 0.81 0.72 +0.17 38 1 34 0
30MAR26 35.00 C 0.68 0.68 0.68 0.55 +0.14 38 5 35 +4
30MAR26 36.00 C 0.00 0.00 0.00 0.41 +0.11 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 +0.09 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.23 +0.07 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 2 0
30MAR26 40.00 C 0.26 0.26 0.26 0.12 +0.03 37 1 104 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 9.88 +0.75 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.58 +0.99 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.49 +0.48 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.60 +0.65 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.71 +0.52 36 0 0 0
29APR26 24.00 C 5.86 5.86 5.84 5.88 +0.61 36 9 6 +6
29APR26 25.00 C 0.00 0.00 0.00 5.12 +0.57 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.39 +0.56 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.75 +0.47 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.21 +0.47 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.67 +0.39 37 0 0 0
29APR26 30.00 C 2.24 2.24 2.24 2.25 +0.36 37 15 15 +15
29APR26 31.00 C 0.00 0.00 0.00 1.87 +0.30 37 0 0 0
29APR26 32.00 C 1.56 1.56 1.56 1.56 +0.28 38 15 15 +15
29APR26 33.00 C 1.26 1.26 1.26 1.27 +0.24 38 15 15 +15
29APR26 34.00 C 0.00 0.00 0.00 1.03 +0.21 38 0 0 0
29APR26 35.00 C 0.92 0.92 0.92 0.83 +0.18 38 15 15 +15
29APR26 36.00 C 0.00 0.00 0.00 0.66 +0.15 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.52 +0.12 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 +0.66 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.66 +0.64 39 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.78 +0.65 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.89 +0.60 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.09 +0.54 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.29 +0.57 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.67 +0.57 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.99 +0.38 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.40 +0.50 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.77 +0.37 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.36 +0.41 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.93 +0.38 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.55 +0.35 38 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.21 +0.30 39 0 230 0
29JUN26 33.00 C 1.92 1.92 1.92 1.92 +0.29 39 1 87 0
29JUN26 34.00 C 0.00 0.00 0.00 1.66 +0.26 39 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.44 +0.26 39 0 33 0
29JUN26 36.00 C 1.30 1.30 1.30 1.22 +0.21 39 100 100 +100
29JUN26 37.00 C 0.00 0.00 0.00 1.04 +0.20 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.17 39 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.73 +0.14 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 +0.11 39 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.52 +0.11 39 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.45 +0.10 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 +0.08 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 +0.06 39 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 10.42 +0.72 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.99 +0.65 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.18 +0.57 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.29 +0.50 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.67 +0.65 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.98 +0.59 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.36 +0.51 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 +0.31 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.19 +0.40 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.66 +0.45 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.20 +0.42 39 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.78 +0.39 39 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.40 +0.37 39 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.06 +0.35 39 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.75 +0.32 39 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.49 +0.31 39 0 120 0
29SEP26 35.00 C 2.27 2.27 2.27 2.23 +0.30 40 30 86 0
29SEP26 36.00 C 0.00 0.00 0.00 1.98 +0.27 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.76 +0.26 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.55 +0.21 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.39 +0.21 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.23 +0.20 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 +0.19 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.93 +0.15 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 +0.12 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 +0.11 39 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 +0.10 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.83 +0.78 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.43 +0.77 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.61 +0.70 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.93 +0.66 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.25 +0.72 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.57 +0.67 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.96 +0.66 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.36 +0.60 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.82 +0.48 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.33 +0.58 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 +0.46 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.47 +0.46 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 +0.44 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.72 +0.39 38 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.42 +0.38 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 +0.35 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.87 +0.33 39 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.64 +0.34 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.39 +0.36 39 0 0 0
30DEC26 38.00 C 2.26 2.26 2.26 2.11 +0.28 39 1 5 +1
TOTAL CALL 549 12,084 +341
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 504 0
29JAN26 25.00 P 0.06 0.06 0.06 0.05 -0.04 34 38 690 0
29JAN26 26.00 P 0.12 0.13 0.11 0.12 -0.08 33 43 157 +20
29JAN26 27.00 P 0.28 0.28 0.26 0.28 -0.14 34 20 457 +10
29JAN26 28.00 P 0.65 0.65 0.46 0.55 -0.27 34 34 419 +26
29JAN26 29.00 P 1.25 1.25 0.87 0.96 -0.37 34 3 517 +3
29JAN26 30.00 P 0.00 0.00 0.00 1.54 -0.47 34 0 460 0
29JAN26 31.00 P 2.28 2.28 2.28 2.27 -0.58 36 2 302 +2
29JAN26 32.00 P 0.00 0.00 0.00 3.10 -0.58 38 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 3.99 -0.66 39 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.93 -0.80 42 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.00 -0.76 53 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.87 -0.74 47 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 7.88 -0.72 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.89 -0.82 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.89 -0.67 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.88 -0.68 67 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.89 -0.70 72 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.86 -0.81 72 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.90 -0.75 81 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.90 -0.66 85 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.90 -0.66 89 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.88 -0.84 90 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 36 0 76 0
26FEB26 23.00 P 0.07 0.07 0.07 0.05 -0.03 34 5 20 +5
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 -0.07 35 0 22 0
26FEB26 26.00 P 0.37 0.37 0.33 0.38 -0.12 34 20 114 -8
26FEB26 27.00 P 0.57 0.57 0.57 0.63 -0.17 34 40 448 -20
26FEB26 28.00 P 1.00 1.00 0.90 0.98 -0.23 34 53 831 -51
26FEB26 29.00 P 0.00 0.00 0.00 1.43 -0.32 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.00 -0.40 35 0 107 0
26FEB26 31.00 P 0.00 0.00 0.00 2.67 -0.51 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.24 -0.71 32 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 4.24 -0.57 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.95 -0.78 32 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.05 -0.71 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.94 -0.69 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.90 -0.70 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.90 -0.81 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.90 -0.66 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.90 -0.72 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.89 -0.73 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.88 -0.79 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.90 -0.75 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 21.00 P 0.09 0.09 0.09 0.06 -0.03 37 8 20 +8
30MAR26 22.00 P 0.13 0.14 0.13 0.12 -0.03 38 11 17 +11
30MAR26 23.00 P 0.00 0.00 0.00 0.21 -0.06 38 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 -0.09 37 0 136 0
30MAR26 25.00 P 0.52 0.52 0.52 0.52 -0.11 37 1 506 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.77 -0.17 37 0 306 0
30MAR26 27.00 P 1.07 1.07 1.07 1.07 -0.23 37 2 207 -1
30MAR26 28.00 P 1.42 1.42 1.42 1.48 -0.28 37 8 283 +8
30MAR26 29.00 P 0.00 0.00 0.00 1.96 -0.33 37 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.50 -0.41 37 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.17 -0.49 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 3.88 -0.49 39 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.63 -0.53 39 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 5.45 -0.57 40 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.33 -0.66 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.96 -0.74 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.07 -0.62 41 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.90 -0.81 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.01 -0.83 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.97 -0.85 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.89 -0.76 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.93 -0.81 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.91 -0.93 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.90 -0.74 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.91 -0.88 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.88 -0.84 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.87 -0.97 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.89 -0.67 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.89 -0.67 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.90 -0.78 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.39 -0.70 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.86 -0.70 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.37 -0.73 76 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.87 -0.90 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.41 -0.81 88 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.90 -0.93 91 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.52 -0.11 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.75 -0.14 38 0 0 0
29APR26 26.00 P 0.99 0.99 0.99 1.02 -0.18 37 15 15 +15
29APR26 27.00 P 1.33 1.33 1.33 1.36 -0.24 37 15 16 +15
29APR26 28.00 P 0.00 0.00 0.00 1.78 -0.29 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.26 -0.33 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.82 -0.39 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.46 -0.45 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.17 -0.46 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.91 -0.49 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.70 -0.50 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.47 -0.66 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.40 -0.53 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.27 -0.57 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 -0.09 39 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 -0.10 39 0 35 0
29JUN26 24.00 P 0.98 0.98 0.95 0.96 -0.12 39 167 253 +167
29JUN26 25.00 P 0.00 0.00 0.00 1.25 -0.17 39 0 115 0
29JUN26 26.00 P 1.59 1.59 1.59 1.59 -0.18 39 11 39 0
29JUN26 27.00 P 1.92 1.92 1.92 1.98 -0.24 39 15 31 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.43 -0.24 39 0 19 0
29JUN26 29.00 P 2.90 2.90 2.86 2.93 -0.28 39 21 21 +19
29JUN26 30.00 P 0.00 0.00 0.00 3.48 -0.34 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 -0.37 39 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.76 -0.46 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.49 -0.50 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 -0.50 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.96 -0.62 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.74 -0.60 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.71 -0.54 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.51 -0.69 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.30 -0.55 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.25 -0.64 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 12.17 -0.65 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.15 -0.59 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.09 -0.75 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.04 -0.60 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.98 -0.81 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.97 -0.75 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.95 -0.89 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.89 -0.69 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.89 -0.74 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.92 -0.76 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.06 39 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.09 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.11 39 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.16 -0.12 39 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.14 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 -0.17 39 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 -0.20 39 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.23 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 -0.22 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.57 -0.29 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 -0.30 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.75 -0.33 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.40 -0.36 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 -0.26 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.88 -0.27 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.62 -0.32 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 -0.35 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.13 -0.38 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.99 -0.36 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.85 -0.40 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 -0.48 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.53 -0.40 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.40 -0.60 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.43 -0.53 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.25 -0.65 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.22 -0.64 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.05 -0.71 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.06 39 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 -0.07 39 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 -0.08 39 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 -0.09 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.14 39 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 -0.15 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 -0.17 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.62 -0.19 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 3.06 -0.22 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 -0.20 39 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 -0.26 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.63 -0.31 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 -0.33 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 -0.35 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 -0.42 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.54 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.03 -0.35 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.77 -0.42 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.54 -0.44 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.29 -0.60 40 0 0 0
TOTAL PUT 532 10,874 +243
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$ 66.25
02JAN26 47.00 C 0.00 0.00 0.00 19.25 +2.29 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 18.25 +2.29 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 17.25 +2.29 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 16.25 +2.29 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 13.75 +2.29 0 0 0 0
02JAN26 55.00 C 10.90 10.90 10.90 11.25 +2.29 0 1 0 -1
02JAN26 57.50 C 0.00 0.00 0.00 8.75 +2.29 0 0 0 0
02JAN26 60.00 C 4.62 4.62 4.62 6.25 +2.29 0 15 0 -16
02JAN26 62.50 C 2.14 3.42 2.14 3.75 +2.12 0 17 0 -16
02JAN26 65.00 C 0.24 1.22 0.20 1.25 +0.97 0 466 0 -435
02JAN26 67.50 C 0.02 0.10 0.01 0.00 -0.09 0 529 402 +211
02JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 134 0
02JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 19.28 +2.29 79 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 18.41 +2.10 127 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 17.28 +2.28 61 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 16.28 +2.28 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 13.78 +1.91 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 11.29 +2.22 52 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 8.80 +2.02 45 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 6.30 +2.01 32 0 0 0
09JAN26 62.50 C 2.97 2.97 2.97 3.98 +1.59 36 15 15 0
09JAN26 65.00 C 0.82 2.22 0.82 2.15 +1.17 38 640 478 +233
09JAN26 67.50 C 0.43 1.10 0.43 0.90 +0.45 38 2,311 1,786 +1,476
09JAN26 70.00 C 0.16 0.47 0.16 0.39 +0.17 42 1,198 1,134 +814
09JAN26 72.50 C 0.12 0.20 0.12 0.17 +0.05 46 198 230 +148
09JAN26 75.00 C 0.10 0.10 0.10 0.09 +0.03 52 28 118 +28
09JAN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 26.43 +2.38 89 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.40 +2.34 80 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.35 +2.32 53 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.44 +2.38 78 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.36 +1.92 54 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.45 +2.32 72 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.45 +2.37 68 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.63 +2.54 78 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.47 +2.16 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.39 +2.26 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.42 +2.27 50 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 13.97 +1.94 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.59 +2.34 45 0 25 0
29JAN26 57.50 C 9.21 9.21 9.21 9.58 +2.45 51 3 1 -3
29JAN26 60.00 C 5.94 5.94 5.94 7.31 +2.17 45 15 41 -15
29JAN26 62.50 C 4.10 4.67 4.10 5.07 +1.57 38 171 159 -21
29JAN26 65.00 C 2.50 3.80 2.42 3.46 +1.26 37 327 1,651 -67
29JAN26 67.50 C 1.50 2.56 1.50 2.27 +0.88 38 105 2,598 +8
29JAN26 70.00 C 0.90 1.70 0.89 1.48 +0.62 39 846 1,914 +316
29JAN26 72.50 C 0.65 1.10 0.65 1.01 +0.46 42 249 1,270 +31
29JAN26 75.00 C 0.41 0.73 0.41 0.71 +0.38 44 119 1,825 -9
29JAN26 77.50 C 0.22 0.50 0.22 0.50 +0.29 46 281 894 +183
29JAN26 80.00 C 0.18 0.35 0.18 0.37 +0.24 49 458 1,293 +5
29JAN26 82.50 C 0.20 0.23 0.20 0.28 +0.20 51 35 679 +33
29JAN26 85.00 C 0.15 0.15 0.15 0.21 +0.16 53 20 912 +7
29JAN26 87.50 C 0.00 0.00 0.00 0.17 +0.14 56 0 340 0
29JAN26 90.00 C 0.08 0.11 0.08 0.13 +0.11 58 193 1,081 +99
29JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.10 60 0 106 0
29JAN26 95.00 C 0.06 0.06 0.06 0.09 +0.08 62 12 223 +8
29JAN26 97.50 C 0.00 0.00 0.00 0.08 +0.07 65 0 285 0
29JAN26 100.00 C 0.03 0.04 0.03 0.07 +0.06 67 107 902 +30
29JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 72 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 72 0 107 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 70 100 780 +100
26FEB26 40.00 C 0.00 0.00 0.00 26.44 +1.92 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.45 +2.29 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.45 +2.29 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.59 +2.13 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.58 +2.14 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.48 +2.11 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.63 +2.55 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.71 +2.62 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.53 +1.93 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.70 +2.31 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.81 +2.45 49 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 14.22 +2.19 38 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.60 +1.84 27 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.58 +1.86 34 0 2 0
26FEB26 60.00 C 7.00 7.00 7.00 8.14 +2.02 41 6 10 0
26FEB26 62.50 C 0.00 0.00 0.00 6.08 +1.50 37 0 58 0
26FEB26 65.00 C 4.17 4.62 4.17 4.71 +1.33 38 20 937 -1
26FEB26 67.50 C 2.60 3.76 2.60 3.51 +1.05 38 43 861 +9
26FEB26 70.00 C 2.35 2.78 2.35 2.62 +0.84 39 157 1,357 +76
26FEB26 72.50 C 1.48 2.06 1.48 1.94 +0.66 39 137 858 +90
26FEB26 75.00 C 1.19 1.55 1.19 1.39 +0.49 40 81 599 +75
26FEB26 77.50 C 0.91 1.16 0.90 0.99 +0.38 40 18 407 +2
26FEB26 80.00 C 0.71 0.91 0.71 0.69 +0.28 40 59 473 -37
26FEB26 82.50 C 0.59 0.68 0.59 0.48 +0.21 40 34 222 -15
26FEB26 85.00 C 0.52 0.52 0.52 0.34 +0.16 41 14 359 0
26FEB26 87.50 C 0.42 0.42 0.42 0.23 +0.11 41 14 138 +14
26FEB26 90.00 C 0.31 0.37 0.31 0.16 +0.08 42 56 254 +55
26FEB26 92.50 C 0.26 0.26 0.26 0.11 +0.06 42 65 309 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 224 0
26FEB26 97.50 C 0.19 0.20 0.19 0.08 +0.06 45 9 188 0
30MAR26 37.00 C 0.00 0.00 0.00 30.09 +2.82 80 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 28.37 +1.92 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.73 +2.07 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.09 +2.57 70 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 25.45 +2.29 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.60 +2.25 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.59 +1.80 35 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 22.58 +2.03 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.18 +2.80 58 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 20.81 +2.23 44 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 19.71 +1.71 37 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 18.55 +1.55 0 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.34 +2.46 50 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 16.81 +1.99 35 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 15.35 +2.69 49 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 12.52 +1.72 38 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 10.65 +1.69 39 0 202 0
30MAR26 60.00 C 8.00 8.00 8.00 8.96 +1.50 40 1 4,213 -1
30MAR26 62.50 C 0.00 0.00 0.00 7.44 +1.40 40 0 509 0
30MAR26 65.00 C 5.20 6.49 5.20 6.48 +1.64 43 15 797 +12
30MAR26 67.50 C 0.00 0.00 0.00 5.02 +1.13 41 0 275 0
30MAR26 70.00 C 3.25 4.36 3.25 4.07 +0.98 41 23 16,788 +5
30MAR26 72.50 C 3.01 3.52 3.01 3.31 +0.80 42 28 5,008 -2
30MAR26 75.00 C 2.62 2.90 2.62 2.58 +0.62 42 5 7,214 +3
30MAR26 77.50 C 1.83 2.07 1.83 1.99 +0.47 42 6 2,374 +4
30MAR26 80.00 C 1.45 1.88 1.45 1.52 +0.35 41 116 1,750 +22
30MAR26 82.50 C 1.35 1.67 1.35 1.15 +0.25 41 459 2,903 +42
30MAR26 85.00 C 1.08 1.27 1.08 0.85 +0.16 41 23 2,554 +12
30MAR26 87.50 C 0.00 0.00 0.00 0.63 +0.11 41 0 560 0
30MAR26 90.00 C 0.91 0.97 0.91 0.46 +0.06 41 43 5,069 0
30MAR26 92.50 C 0.00 0.00 0.00 0.33 +0.03 40 0 520 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 0.00 40 0 1,828 0
30MAR26 100.00 C 0.49 0.49 0.49 0.12 -0.01 40 1 488 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 867 0
30MAR26 105.00 C 0.39 0.43 0.39 0.06 -0.02 40 3 152 +2
30MAR26 107.50 C 0.36 0.36 0.36 0.04 -0.02 40 2 122 +2
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 52 0
29APR26 47.00 C 0.00 0.00 0.00 20.03 +2.03 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.34 +1.80 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.85 +2.22 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.29 +1.79 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.35 +2.03 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.86 +2.15 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.44 +1.58 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.78 +1.51 40 0 0 0
29APR26 62.50 C 8.18 8.53 8.18 8.30 +1.38 40 91 91 +91
29APR26 65.00 C 0.00 0.00 0.00 7.32 +1.54 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.02 +1.20 42 0 0 0
29APR26 70.00 C 4.96 4.96 4.96 5.11 +1.09 42 1 15 +1
29APR26 72.50 C 0.00 0.00 0.00 4.49 +1.12 44 0 0 0
29APR26 75.00 C 3.63 3.63 3.63 3.68 +0.86 44 15 15 +15
29APR26 77.50 C 0.00 0.00 0.00 3.23 +0.90 45 0 0 0
29APR26 80.00 C 2.59 2.59 2.59 2.85 +0.85 46 4 4 +4
29APR26 82.50 C 2.06 2.06 2.06 2.53 +0.84 48 1 1 +1
29APR26 85.00 C 0.00 0.00 0.00 2.27 +0.85 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 2.05 +0.86 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.51 +2.61 50 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 25.39 +2.54 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.43 +2.20 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.89 +2.47 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.56 +1.82 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.70 +1.96 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.21 +2.15 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.22 +2.33 44 0 0 0
29JUN26 49.00 C 17.80 17.80 17.80 19.29 +1.73 43 4 569 0
29JUN26 50.00 C 18.50 18.50 18.50 18.71 +2.40 45 25 125 +9
29JUN26 52.50 C 0.00 0.00 0.00 16.51 +1.61 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 15.05 +2.07 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.61 +1.06 39 0 185 0
29JUN26 60.00 C 11.80 11.80 11.80 11.18 +0.73 40 1 81 0
29JUN26 62.50 C 0.00 0.00 0.00 9.99 +1.37 41 0 2,127 0
29JUN26 65.00 C 9.16 9.17 9.16 8.77 +1.24 42 7 157 +3
29JUN26 67.50 C 7.79 7.79 7.79 7.78 +1.21 42 15 183 +9
29JUN26 70.00 C 0.00 0.00 0.00 7.23 +1.53 45 0 648 0
29JUN26 72.50 C 0.00 0.00 0.00 6.00 +0.97 43 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 5.29 +0.74 44 0 5,816 0
29JUN26 77.50 C 4.65 4.82 4.54 4.70 +0.86 44 74 751 +73
29JUN26 80.00 C 4.15 4.25 4.15 4.16 +0.75 45 3 1,540 -1
29JUN26 82.50 C 0.00 0.00 0.00 3.71 +0.71 45 0 275 0
29JUN26 85.00 C 0.00 0.00 0.00 3.31 +0.58 46 0 949 0
29JUN26 87.50 C 0.00 0.00 0.00 2.96 +0.57 47 0 2,597 0
29JUN26 90.00 C 2.50 2.67 2.49 2.65 +0.57 47 4 1,189 0
29JUN26 92.50 C 2.34 2.34 2.34 2.40 +0.49 48 2 456 0
29JUN26 95.00 C 0.00 0.00 0.00 2.14 +0.41 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 +0.38 49 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.72 +0.34 49 0 356 0
29JUN26 102.50 C 1.54 1.54 1.54 1.54 +0.30 49 1 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.39 +0.28 50 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.25 +0.24 50 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 +0.21 50 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.00 +0.16 50 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.91 +0.15 51 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.83 +0.13 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.76 +0.12 52 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.72 +0.13 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.66 +0.12 53 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.61 +0.11 53 0 0 0
29JUN26 130.00 C 0.68 0.68 0.68 0.56 +0.09 54 2 19 +2
29SEP26 46.00 C 0.00 0.00 0.00 22.99 +2.29 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 21.89 +1.74 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.66 +2.38 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.89 +2.43 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 19.76 +1.48 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.39 +2.68 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.20 +1.48 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.64 +1.66 42 0 0 0
29SEP26 60.00 C 12.36 12.60 12.36 13.47 +1.65 43 30 1,074 +30
29SEP26 62.50 C 11.14 11.96 11.12 12.04 +1.40 42 170 217 +125
29SEP26 65.00 C 0.00 0.00 0.00 10.91 +1.30 43 0 480 0
29SEP26 67.50 C 9.14 9.98 9.14 9.96 +1.30 43 46 612 +16
29SEP26 70.00 C 8.27 8.27 8.27 9.03 +0.86 44 15 493 +15
29SEP26 72.50 C 7.77 7.97 7.77 8.17 +1.10 44 30 86 +28
29SEP26 75.00 C 0.00 0.00 0.00 7.34 +0.90 44 0 188 0
29SEP26 77.50 C 6.57 6.57 6.57 6.67 +0.91 44 15 121 0
29SEP26 80.00 C 5.69 5.69 5.69 6.14 +0.89 45 3 810 +3
29SEP26 82.50 C 5.45 5.45 5.45 5.60 +0.84 45 15 56 +15
29SEP26 85.00 C 0.00 0.00 0.00 5.10 +0.72 46 0 77 0
29SEP26 87.50 C 4.52 4.52 4.52 4.61 +0.65 46 15 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.12 +0.45 46 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 3.74 +0.38 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.38 +0.34 46 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.02 +0.24 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.74 +0.19 46 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.49 +0.16 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.23 +0.12 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 +0.11 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.78 +0.03 46 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 0.00 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.44 -0.02 46 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.20 -0.07 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 -0.15 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.89 -0.14 46 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.84 -0.12 47 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 0.76 - 47 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 0.69 - 47 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 0.62 - 47 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 0.57 - 47 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 0.51 - 47 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 0.48 - 47 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 0.44 - 47 0 0 -
29SEP26 150.00 C 0.94 0.94 0.94 0.39 - 47 2 2 -
30DEC26 47.00 C 0.00 0.00 0.00 23.52 +2.32 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.43 +1.98 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.75 +1.43 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.19 +2.11 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.43 +1.58 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.82 +1.70 43 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 16.55 +2.11 44 0 0 0
30DEC26 60.00 C 15.50 15.50 15.50 15.14 +1.59 43 1 14 +1
30DEC26 62.50 C 0.00 0.00 0.00 13.78 +1.37 43 0 0 0
30DEC26 65.00 C 12.26 12.99 12.26 12.68 +1.31 43 14 343 -9
30DEC26 67.50 C 0.00 0.00 0.00 11.68 +1.26 43 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 10.73 +1.06 43 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 9.91 +1.02 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.14 +1.05 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 8.59 +1.17 45 0 2 0
30DEC26 80.00 C 8.04 8.04 8.04 8.09 +1.24 46 100 104 0
30DEC26 82.50 C 0.00 0.00 0.00 7.73 +1.35 47 0 0 0
30DEC26 85.00 C 6.42 6.90 6.42 7.37 +1.56 48 55 110 +55
30DEC26 87.50 C 0.00 0.00 0.00 7.03 +1.65 49 0 10 0
30DEC26 90.00 C 5.87 5.87 5.87 6.71 +1.68 50 1 34 +1
30DEC26 92.50 C 0.00 0.00 0.00 6.49 +1.84 51 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 6.27 +1.88 51 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 6.07 +1.99 52 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.86 +2.04 53 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 5.67 +2.11 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.54 +2.17 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.43 +2.27 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.33 +2.36 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.23 +2.45 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.14 +2.55 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.05 +2.67 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.04 +2.79 61 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.03 +2.91 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.82 +2.83 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.81 +2.95 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.80 +3.04 65 0 104 0
30DEC26 132.50 C 0.00 0.00 0.00 4.79 - 66 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 4.78 - 66 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 4.77 - 67 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 4.76 - 68 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 4.70 - 69 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 4.69 - 70 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 4.68 - 71 0 0 -
30DEC26 150.00 C 1.55 1.55 1.55 4.67 - 72 2 2 -
TOTAL CALL 10,661 129,414 +4,003
02JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
02JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
02JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
02JAN26 62.50 P 0.03 0.03 0.02 0.00 -0.17 0 56 755 -26
02JAN26 65.00 P 1.22 1.22 0.01 0.00 -1.37 0 443 406 +224
02JAN26 67.50 P 2.90 2.90 1.44 1.25 -2.44 0 92 0 -4
02JAN26 70.00 P 4.64 4.64 4.64 3.75 -2.38 0 16 0 -1
02JAN26 72.50 P 0.00 0.00 0.00 6.25 -2.56 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 8.75 -2.57 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 11.25 -2.57 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 13.75 -2.55 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 16.25 -2.55 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 18.75 -2.55 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 21.25 -2.57 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 23.75 -2.55 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 54 0 27 0
09JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.15 47 0 220 0
09JAN26 60.00 P 0.12 0.12 0.09 0.08 -0.34 43 318 482 +308
09JAN26 62.50 P 0.63 0.63 0.24 0.30 -0.64 41 122 464 +25
09JAN26 65.00 P 1.54 1.55 0.76 0.90 -1.17 40 1,415 1,384 +1,313
09JAN26 67.50 P 2.53 2.53 1.90 2.21 -1.77 41 2 14 +2
09JAN26 70.00 P 4.82 4.82 4.82 4.24 -2.19 48 2 4 +2
09JAN26 72.50 P 0.00 0.00 0.00 6.40 -2.49 47 0 0 0
09JAN26 75.00 P 9.00 9.00 9.00 8.95 -2.37 64 10 10 +10
09JAN26 77.50 P 0.00 0.00 0.00 11.41 -2.41 73 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 13.75 -2.56 0 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 16.25 -2.55 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 18.75 -2.55 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 21.25 -2.57 0 0 0 0
29JAN26 40.00 P 0.01 0.01 0.01 0.01 0.00 69 70 200 +70
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 58 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 122 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 242 0
29JAN26 50.00 P 0.07 0.07 0.07 0.05 -0.03 49 1 289 +1
29JAN26 52.50 P 0.13 0.13 0.11 0.10 -0.07 47 32 1,469 +28
29JAN26 55.00 P 0.19 0.19 0.18 0.20 -0.14 45 44 743 +27
29JAN26 57.50 P 0.41 0.42 0.32 0.40 -0.25 43 294 1,051 -156
29JAN26 60.00 P 0.88 0.88 0.63 0.74 -0.42 41 296 1,964 +54
29JAN26 62.50 P 1.66 1.66 1.13 1.30 -0.70 40 153 2,950 +47
29JAN26 65.00 P 2.85 2.85 2.06 2.19 -1.03 39 140 4,431 +65
29JAN26 67.50 P 3.50 3.50 3.50 3.33 -1.56 37 11 600 +9
29JAN26 70.00 P 5.82 5.82 4.88 5.29 -1.68 42 101 533 -3
29JAN26 72.50 P 7.00 7.00 7.00 7.37 -1.77 46 3 539 0
29JAN26 75.00 P 9.36 9.36 9.36 9.62 -1.87 50 5 468 0
29JAN26 77.50 P 11.90 11.90 11.90 11.83 -2.09 52 2 318 0
29JAN26 80.00 P 0.00 0.00 0.00 14.18 -2.25 55 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 16.84 -1.96 66 0 19 0
29JAN26 85.00 P 0.00 0.00 0.00 19.28 -2.18 70 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 21.32 -2.64 56 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.80 -2.73 59 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.28 -2.68 61 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 29.12 -2.34 86 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 31.72 -2.24 94 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 34.06 -2.20 92 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.69 -2.30 102 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.75 -2.68 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.25 -2.30 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.75 -2.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.25 -2.52 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.75 -2.30 0 0 0 0
26FEB26 40.00 P 0.04 0.04 0.04 0.01 0.00 48 15 136 +15
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 44.00 P 0.08 0.08 0.08 0.01 -0.01 40 8 8 +8
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
26FEB26 47.00 P 0.14 0.14 0.14 0.04 -0.03 40 31 59 +31
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 197 0
26FEB26 49.00 P 0.21 0.21 0.19 0.07 -0.06 39 52 199 +14
26FEB26 50.00 P 0.26 0.26 0.22 0.11 -0.07 39 143 640 +108
26FEB26 52.50 P 0.39 0.39 0.34 0.23 -0.16 39 12 330 -10
26FEB26 55.00 P 0.63 0.63 0.54 0.46 -0.26 39 18 869 0
26FEB26 57.50 P 1.16 1.16 0.89 0.85 -0.42 39 52 826 -20
26FEB26 60.00 P 1.56 1.56 1.34 1.35 -0.67 38 92 871 +27
26FEB26 62.50 P 2.64 2.64 2.08 2.21 -0.77 39 44 1,041 +5
26FEB26 65.00 P 3.70 3.70 3.20 3.27 -1.10 39 57 1,041 0
26FEB26 67.50 P 4.95 4.95 4.50 4.62 -1.25 39 10 1,670 -1
26FEB26 70.00 P 6.68 6.68 6.68 6.14 -1.58 39 17 384 0
26FEB26 72.50 P 0.00 0.00 0.00 8.08 -1.57 41 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 9.73 -2.19 38 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.17 -2.01 43 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.18 -2.25 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.98 -1.82 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.28 -2.18 51 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 21.77 -2.19 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.42 -2.11 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.66 -2.30 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.12 -2.34 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.83 -2.13 71 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 398 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 45 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 45 0 96 0
30MAR26 40.00 P 0.15 0.15 0.15 0.04 0.00 45 30 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 239 0
30MAR26 46.00 P 0.31 0.31 0.31 0.20 -0.05 44 1 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.08 44 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.12 43 0 579 0
30MAR26 50.00 P 0.60 0.60 0.56 0.51 -0.12 43 30 723 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 -0.22 43 0 831 0
30MAR26 55.00 P 1.33 1.33 1.19 1.20 -0.36 42 50 2,134 +12
30MAR26 57.50 P 1.84 1.84 1.72 1.78 -0.47 42 500 1,016 +166
30MAR26 60.00 P 2.70 2.70 2.43 2.50 -0.73 42 99 4,751 -66
30MAR26 62.50 P 3.48 3.48 3.36 3.42 -0.78 41 23 875 +10
30MAR26 65.00 P 0.00 0.00 0.00 4.55 -0.98 41 0 4,902 0
30MAR26 67.50 P 5.93 5.93 5.93 5.94 -1.13 42 4 5,561 +4
30MAR26 70.00 P 7.70 7.70 7.23 7.52 -1.43 43 4 6,723 +1
30MAR26 72.50 P 0.00 0.00 0.00 8.88 -1.40 40 0 1,877 0
30MAR26 75.00 P 0.00 0.00 0.00 10.72 -2.02 41 0 2,347 0
30MAR26 77.50 P 13.20 13.20 13.20 12.76 -1.66 41 2 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 14.74 -1.91 40 0 724 0
30MAR26 82.50 P 0.00 0.00 0.00 17.15 -2.44 43 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.28 -2.31 42 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.77 -2.19 45 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 24.59 -1.94 53 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.91 -2.05 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.30 -2.16 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.85 -2.11 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.17 -2.09 59 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 36.69 -2.30 62 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 39.11 -2.32 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.25 -2.41 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.21 -2.10 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.54 -2.29 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.18 -2.15 73 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.67 -0.05 45 0 2 0
29APR26 49.00 P 0.75 0.75 0.75 0.78 -0.10 45 2 2 +2
29APR26 50.00 P 0.90 0.90 0.87 0.92 -0.11 44 17 21 +17
29APR26 52.50 P 1.22 1.22 1.17 1.30 -0.23 44 45 45 +45
29APR26 55.00 P 1.80 1.80 1.80 1.80 -0.36 43 2 6 +2
29APR26 57.50 P 0.00 0.00 0.00 2.41 -0.56 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.18 -0.70 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.17 -0.88 42 0 0 0
29APR26 65.00 P 5.38 5.38 5.20 5.10 -1.28 40 3 3 +3
29APR26 67.50 P 0.00 0.00 0.00 6.30 -1.63 39 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.29 -1.42 43 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 10.06 -1.47 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.28 -1.02 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.51 -1.92 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.60 -2.01 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.32 -1.27 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.90 -2.03 44 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.48 -1.58 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.37 39 0 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.42 39 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.34 -0.46 39 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 -0.50 40 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 -0.56 40 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.65 -0.56 40 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.78 -0.59 40 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 -0.59 40 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 1.11 -0.61 41 0 246 0
29JUN26 50.00 P 1.61 1.61 1.61 1.30 -0.64 41 1 3,585 -1
29JUN26 52.50 P 0.00 0.00 0.00 1.88 -0.68 41 0 367 0
29JUN26 55.00 P 0.00 0.00 0.00 2.62 -0.70 42 0 319 0
29JUN26 57.50 P 0.00 0.00 0.00 3.51 -0.67 42 0 646 0
29JUN26 60.00 P 0.00 0.00 0.00 4.44 -0.71 42 0 1,278 0
29JUN26 62.50 P 5.65 5.65 5.65 5.69 -0.81 43 1 2,237 -1
29JUN26 65.00 P 0.00 0.00 0.00 7.04 -0.81 44 0 4,056 0
29JUN26 67.50 P 0.00 0.00 0.00 8.44 -0.94 44 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 9.87 -1.18 44 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 11.56 -1.37 44 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.34 -1.43 45 0 2,110 0
29JUN26 77.50 P 0.00 0.00 0.00 15.05 -1.71 45 0 142 0
29JUN26 80.00 P 0.00 0.00 0.00 17.17 -1.25 46 0 1,179 0
29JUN26 82.50 P 19.20 19.33 18.79 19.17 -1.61 47 379 384 +354
29JUN26 85.00 P 0.00 0.00 0.00 21.07 -1.62 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.43 -1.23 48 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.01 -1.32 51 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.74 -1.55 48 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 30.24 -2.16 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.00 -2.89 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.74 -2.50 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.69 -3.10 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.11 -2.32 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.47 -2.31 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.31 -2.00 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.54 -2.29 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.47 -1.86 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.46 -2.16 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.08 -2.06 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.42 -2.45 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.26 -1.79 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.68 -1.87 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.27 -1.83 66 0 2 0
29SEP26 46.00 P 1.86 1.86 1.86 1.41 -0.47 41 10 68 -10
29SEP26 47.00 P 0.00 0.00 0.00 1.64 -0.47 42 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 -0.50 42 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.56 42 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.39 -0.57 42 0 230 0
29SEP26 52.50 P 0.00 0.00 0.00 3.16 -0.66 43 0 161 0
29SEP26 55.00 P 0.00 0.00 0.00 4.08 -0.67 43 0 269 0
29SEP26 57.50 P 5.37 5.37 5.37 5.07 -0.74 43 1 395 0
29SEP26 60.00 P 6.64 6.64 6.21 6.27 -0.68 44 20 300 -2
29SEP26 62.50 P 7.50 7.50 7.50 7.50 -0.76 44 1 222 0
29SEP26 65.00 P 9.25 9.30 8.59 8.73 -0.95 44 250 775 +250
29SEP26 67.50 P 10.79 10.79 10.11 10.33 -0.86 45 75 1,223 +75
29SEP26 70.00 P 11.83 11.83 11.68 11.69 -1.08 45 36 386 +36
29SEP26 72.50 P 0.00 0.00 0.00 13.33 -1.21 45 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 15.06 -0.90 45 0 114 0
29SEP26 77.50 P 0.00 0.00 0.00 16.67 -1.22 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.90 -1.08 47 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.93 -1.24 48 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.21 -2.01 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.64 -1.73 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.12 -0.80 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 29.13 -1.22 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.33 -1.48 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.75 -2.25 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.74 -1.67 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.41 -2.38 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.12 -1.69 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.20 -2.62 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.72 -2.08 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.19 -1.83 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.53 -2.05 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.46 -2.49 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.41 -2.10 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.73 -2.14 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.26 -2.12 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.68 -2.21 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.27 -1.98 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 66.65 - 57 0 0 -
29SEP26 135.00 P 0.00 0.00 0.00 68.75 - 0 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 71.25 - 0 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 74.04 - 59 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 76.25 - 0 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 78.93 - 59 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 81.25 - 0 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 84.03 - 63 0 0 -
30DEC26 47.00 P 3.00 3.00 2.86 3.30 +0.30 48 16 58 +12
30DEC26 48.00 P 0.00 0.00 0.00 3.54 +0.14 47 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.78 +0.08 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 4.05 -0.02 47 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.80 -0.10 46 0 30 0
30DEC26 55.00 P 5.61 5.61 5.61 5.55 -0.40 45 15 22 0
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.60 44 0 63 0
30DEC26 60.00 P 7.50 7.50 7.50 7.55 -0.70 44 1 187 0
30DEC26 62.50 P 0.00 0.00 0.00 8.79 -0.78 44 0 248 0
30DEC26 65.00 P 0.00 0.00 0.00 10.05 -0.94 44 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 10.64 -1.93 41 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 12.79 -1.28 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 14.69 -1.09 45 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 16.40 -1.20 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.31 -1.23 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.64 -1.46 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 21.83 -1.49 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.00 -1.25 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.80 -1.67 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.83 -1.56 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.00 -1.57 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.18 -1.15 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.37 -1.97 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.57 -1.70 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.79 -1.76 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.06 -1.61 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.35 -1.47 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.65 -1.35 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.95 -1.73 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.27 -1.92 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.58 -1.76 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.91 -1.67 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.24 -2.09 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.58 -2.22 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.96 -2.15 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.35 -2.07 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 66.71 - 52 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 69.10 - 52 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 71.48 - 52 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 76.16 - 69 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 76.43 - 53 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 78.93 - 54 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 81.44 - 55 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 84.03 - 57 0 0 -
TOTAL PUT 5,797 130,664 +3,081
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$ 68.05
29JAN26 40.00 C 0.00 0.00 0.00 28.14 +3.19 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.15 +3.20 63 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.15 +3.19 56 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.15 +3.19 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.15 +3.19 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.16 +3.20 53 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.16 +3.19 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.16 +3.19 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.17 +3.19 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.20 +3.21 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.14 +3.13 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.72 +3.14 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.30 +2.97 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.05 +3.01 48 0 0 0
29JAN26 60.00 C 9.20 9.20 9.20 8.96 +3.06 49 2 53 0
29JAN26 62.50 C 0.00 0.00 0.00 6.63 +2.36 41 0 164 0
29JAN26 65.00 C 4.20 5.57 4.20 5.10 +2.14 45 181 376 -31
29JAN26 67.50 C 2.79 4.12 2.79 3.70 +1.74 45 428 1,241 +344
29JAN26 70.00 C 1.64 3.02 1.64 2.62 +1.38 46 1,086 1,818 +909
29JAN26 72.50 C 1.22 2.19 1.22 1.78 +0.99 46 297 2,560 +113
29JAN26 75.00 C 0.82 1.53 0.82 1.15 +0.69 45 1,114 1,271 +417
29JAN26 77.50 C 0.52 1.01 0.52 0.72 +0.47 45 1,698 1,329 +786
29JAN26 80.00 C 0.26 0.69 0.26 0.44 +0.30 45 836 2,257 +821
29JAN26 82.50 C 0.30 0.46 0.30 0.25 +0.18 45 231 1,023 +203
29JAN26 85.00 C 0.22 0.32 0.22 0.15 +0.11 45 229 875 +139
29JAN26 87.50 C 0.23 0.23 0.20 0.08 +0.06 45 12 373 0
29JAN26 90.00 C 0.13 0.15 0.13 0.05 +0.04 46 111 471 +100
29JAN26 92.50 C 0.11 0.11 0.11 0.03 +0.02 47 200 898 +100
29JAN26 95.00 C 0.10 0.10 0.10 0.02 +0.01 48 20 210 +20
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,182 0
29JAN26 102.50 C 0.06 0.06 0.06 0.01 0.00 53 50 596 +50
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 28.25 +3.27 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.25 +3.27 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.21 +3.13 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.27 +3.31 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.94 +3.95 82 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.31 +2.68 48 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.33 +3.17 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.48 +3.51 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.39 +3.07 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.45 +3.08 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.14 +2.29 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.72 +2.17 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.03 +3.12 48 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 11.55 +2.14 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.70 +2.48 43 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 8.03 +2.24 44 0 135 0
26FEB26 65.00 C 0.00 0.00 0.00 6.76 +2.24 47 0 112 0
26FEB26 67.50 C 5.68 6.00 5.53 5.42 +1.91 47 96 193 +57
26FEB26 70.00 C 3.55 4.38 3.55 4.34 +1.62 47 4 2,781 +2
26FEB26 72.50 C 2.96 3.61 2.96 3.47 +1.39 48 18 188 -2
26FEB26 75.00 C 1.97 3.01 1.97 2.68 +1.16 48 25 232 +1
26FEB26 77.50 C 2.50 2.50 2.38 2.05 +0.95 48 7 375 +6
26FEB26 80.00 C 1.25 1.98 1.25 1.54 +0.75 48 100 545 +70
26FEB26 82.50 C 1.33 1.40 1.33 1.15 +0.59 48 49 289 +17
26FEB26 85.00 C 1.25 1.25 1.15 0.85 +0.46 48 57 367 +56
26FEB26 87.50 C 0.96 0.96 0.96 0.62 +0.35 48 12 388 +12
26FEB26 90.00 C 0.70 0.70 0.70 0.45 +0.27 47 8 217 0
26FEB26 92.50 C 0.62 0.62 0.62 0.32 +0.20 47 1 31 +1
26FEB26 95.00 C 0.00 0.00 0.00 0.23 +0.14 47 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 +0.10 47 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.08 +0.05 47 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.48 +3.25 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.43 +2.68 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.21 +3.05 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.28 +2.47 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.27 +3.84 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.60 +2.97 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.28 +3.66 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.54 +2.90 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.57 +3.01 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.47 +2.60 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.60 +2.53 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.87 +2.46 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.92 +3.20 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 13.27 +2.89 52 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 10.95 +2.26 46 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 9.46 +2.20 47 0 2 0
30MAR26 65.00 C 8.11 8.11 8.11 8.28 +2.26 49 30 3,247 0
30MAR26 67.50 C 7.48 7.48 7.48 7.03 +2.01 49 3 120 +3
30MAR26 70.00 C 6.50 6.50 6.11 5.93 +1.78 49 16 1,304 +16
30MAR26 72.50 C 4.39 5.50 4.39 5.00 +1.56 49 59 5,140 +2
30MAR26 75.00 C 4.45 4.45 4.17 4.24 +1.44 50 7 792 +7
30MAR26 77.50 C 0.00 0.00 0.00 3.51 +1.26 50 0 919 0
30MAR26 80.00 C 1.86 3.26 1.86 2.88 +1.09 50 16 904 +8
30MAR26 82.50 C 2.23 2.70 2.23 2.36 +0.94 50 6 1,306 +1
30MAR26 85.00 C 2.24 2.38 2.20 1.92 +0.80 50 231 891 +98
30MAR26 87.50 C 0.00 0.00 0.00 1.56 +0.68 50 0 53 0
30MAR26 90.00 C 1.30 1.70 1.30 1.26 +0.57 49 17 3,855 0
30MAR26 92.50 C 0.00 0.00 0.00 1.01 +0.48 49 0 178 0
30MAR26 95.00 C 1.00 1.20 1.00 0.81 +0.40 49 57 285 +33
30MAR26 97.50 C 0.96 0.96 0.96 0.65 +0.33 49 30 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.52 +0.27 49 0 807 0
30MAR26 102.50 C 0.77 0.77 0.77 0.41 +0.22 49 10 400 +10
30MAR26 105.00 C 0.00 0.00 0.00 0.32 +0.17 49 0 231 0
30MAR26 107.50 C 0.56 0.58 0.56 0.26 +0.15 49 45 113 -36
30MAR26 110.00 C 0.00 0.00 0.00 0.20 +0.11 49 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.09 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.08 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.06 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 +0.04 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 52 0
30MAR26 127.50 C 0.25 0.25 0.25 0.04 +0.03 50 9 94 +9
30MAR26 130.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 22.29 +3.65 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.74 +3.33 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.01 +2.10 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.31 +2.80 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.55 +2.88 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.57 +2.38 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.76 +2.26 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.10 +2.51 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.79 +2.57 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.27 +2.27 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.04 +2.07 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.96 +1.85 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.02 +1.66 49 0 0 0
29APR26 75.00 C 5.33 5.33 5.33 5.22 +1.52 49 3 3 0
29APR26 77.50 C 4.79 4.79 4.79 4.47 +1.39 49 30 30 +30
29APR26 80.00 C 4.22 4.22 4.22 3.80 +1.24 49 5 5 +5
29APR26 82.50 C 3.51 3.68 3.44 3.21 +1.09 49 151 150 +150
29APR26 85.00 C 0.00 0.00 0.00 2.71 +0.96 49 0 0 0
29APR26 87.50 C 2.60 2.70 2.60 2.28 +0.84 49 31 31 +31
29JUN26 40.00 C 0.00 0.00 0.00 29.24 +3.64 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.17 +2.99 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.34 +3.33 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.87 +2.88 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.27 +2.53 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.79 +2.46 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.52 +3.01 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.85 +2.22 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.03 +2.73 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.15 +2.38 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.23 +1.87 44 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.36 +2.27 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.10 +2.83 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.26 +1.98 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.54 +2.14 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 12.33 +2.21 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.20 +2.26 49 0 6,394 0
29JUN26 67.50 C 10.50 10.50 9.88 10.04 +2.11 49 64 239 -1
29JUN26 70.00 C 0.00 0.00 0.00 8.96 +1.94 49 0 282 0
29JUN26 72.50 C 8.50 8.50 8.50 8.00 +1.80 49 3 2,810 +3
29JUN26 75.00 C 0.00 0.00 0.00 7.15 +1.65 49 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 6.41 +1.52 50 0 279 0
29JUN26 80.00 C 5.97 5.97 5.84 5.73 +1.41 50 8 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 5.07 +1.30 50 0 327 0
29JUN26 85.00 C 4.20 4.20 4.20 4.48 +1.19 50 3 87 +2
29JUN26 87.50 C 0.00 0.00 0.00 3.95 +1.08 50 0 249 0
29JUN26 90.00 C 3.80 3.80 3.80 3.48 +0.98 49 5 60 +5
29JUN26 92.50 C 0.00 0.00 0.00 3.07 +0.90 49 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.70 +0.81 49 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.37 +0.73 49 0 161 0
29JUN26 100.00 C 2.42 2.55 2.41 2.09 +0.67 49 31 214 +26
29JUN26 102.50 C 0.00 0.00 0.00 1.83 +0.59 49 0 891 0
29JUN26 105.00 C 0.00 0.00 0.00 1.61 +0.54 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.41 +0.48 49 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 1.24 +0.44 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.08 +0.40 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.95 +0.36 49 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.83 +0.32 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.73 +0.29 49 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.62 +0.23 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 +0.22 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 +0.20 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.43 +0.18 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.38 +0.16 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.33 +0.14 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.29 +0.12 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.25 +0.11 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.22 +0.09 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 +0.08 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 +0.07 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.15 +0.07 49 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.12 +0.06 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 +0.05 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 +0.05 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 +0.05 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.27 +3.17 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.43 +3.15 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.60 +3.28 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.78 +3.14 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.97 +3.09 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.14 +3.19 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.36 +3.16 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.59 +3.13 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.84 +3.11 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.23 +3.05 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.37 +3.03 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.13 +3.01 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 +1.99 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.34 +2.32 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.50 +2.91 51 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 15.08 +2.71 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.54 +2.26 49 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 12.43 +2.17 49 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 11.39 +2.03 49 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 10.46 +1.92 49 0 345 0
29SEP26 75.00 C 10.00 10.00 10.00 9.61 +1.80 50 3 383 +3
29SEP26 77.50 C 0.00 0.00 0.00 8.83 +1.68 50 0 412 0
29SEP26 80.00 C 8.36 8.36 8.36 8.13 +1.58 50 2 597 +2
29SEP26 82.50 C 0.00 0.00 0.00 7.45 +1.50 50 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 6.79 +1.40 50 0 19 0
29SEP26 87.50 C 6.74 6.74 6.74 6.20 +1.32 50 1 21 +1
29SEP26 90.00 C 5.93 5.93 5.93 5.65 +1.23 50 30 76 0
29SEP26 92.50 C 0.00 0.00 0.00 5.15 +1.15 50 0 30 0
29SEP26 95.00 C 5.06 5.06 5.06 4.69 +1.07 50 30 45 +30
29SEP26 97.50 C 0.00 0.00 0.00 4.28 +1.00 50 0 143 0
29SEP26 100.00 C 4.30 4.30 4.30 3.90 +0.93 50 1 791 0
29SEP26 102.50 C 0.00 0.00 0.00 3.55 +0.87 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.23 +0.80 50 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.95 +0.75 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.68 +0.75 50 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.44 +0.69 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.23 +0.65 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.03 +0.60 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.80 +0.51 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.64 +0.47 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.49 +0.40 49 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.36 +0.40 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.34 +2.82 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.64 +2.79 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.96 +2.77 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.29 +2.74 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.63 +2.71 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.04 +2.62 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.55 +2.54 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.14 +2.60 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.62 +2.26 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 16.28 +2.09 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 15.43 +2.30 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 14.35 +2.21 49 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 13.34 +2.10 49 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 12.42 +1.99 49 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 11.56 +1.89 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.78 +1.80 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.06 +1.71 50 0 0 0
30DEC26 82.50 C 8.80 8.80 8.80 9.40 +1.63 50 1 1 +1
30DEC26 85.00 C 8.35 8.35 8.35 8.77 +1.56 50 3 3 +3
30DEC26 87.50 C 0.00 0.00 0.00 8.13 +1.47 50 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 7.55 +1.40 50 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 7.00 +1.32 50 0 0 0
30DEC26 95.00 C 6.90 6.90 6.51 6.50 +1.26 50 27 43 +26
TOTAL CALL 7,840 76,511 +4,659
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
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 49 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 78 0
29JAN26 50.00 P 0.10 0.10 0.10 0.02 -0.01 47 5 1,576 +5
29JAN26 52.50 P 0.18 0.18 0.17 0.05 -0.05 46 305 584 +150
29JAN26 55.00 P 0.00 0.00 0.00 0.13 -0.12 45 0 538 0
29JAN26 57.50 P 0.39 0.43 0.39 0.30 -0.26 45 128 858 +48
29JAN26 60.00 P 0.75 0.76 0.59 0.63 -0.49 46 171 1,034 -4
29JAN26 62.50 P 1.30 1.30 0.93 1.18 -0.74 46 262 529 +14
29JAN26 65.00 P 2.25 2.27 1.56 1.93 -1.21 45 963 1,288 +893
29JAN26 67.50 P 3.55 3.55 2.47 3.01 -1.64 45 616 980 -296
29JAN26 70.00 P 3.76 4.56 3.74 4.51 -1.58 47 527 904 -144
29JAN26 72.50 P 5.56 5.56 5.56 6.13 -2.29 46 30 337 0
29JAN26 75.00 P 0.00 0.00 0.00 8.16 -2.45 49 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 10.26 -2.77 50 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 12.62 -2.79 54 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 15.01 -2.64 59 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 17.29 -3.03 58 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 19.89 -2.98 67 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 22.61 -2.98 79 0 127 0
29JAN26 92.50 P 0.00 0.00 0.00 25.18 -2.47 87 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 27.13 -3.02 72 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.89 -2.95 88 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.95 -4.13 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.73 -3.41 90 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.32 -3.76 99 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.73 -3.11 98 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.04 -3.85 90 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.73 -3.10 106 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.95 -3.20 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.69 -3.14 111 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.19 -3.14 114 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 54.67 -3.16 116 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 57.18 -3.45 120 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.07 47 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.21 -0.09 48 0 171 0
26FEB26 52.50 P 0.57 0.57 0.56 0.39 -0.17 48 60 531 +60
26FEB26 55.00 P 0.84 0.84 0.84 0.69 -0.28 48 30 757 +30
26FEB26 57.50 P 1.19 1.19 1.16 1.12 -0.44 48 10 172 +2
26FEB26 60.00 P 0.00 0.00 0.00 1.73 -0.62 48 0 438 0
26FEB26 62.50 P 2.46 2.54 2.46 2.52 -0.84 48 75 1,363 +15
26FEB26 65.00 P 3.46 3.46 3.02 3.42 -1.17 47 148 640 -3
26FEB26 67.50 P 4.35 4.62 4.04 4.60 -1.47 47 132 1,233 -5
26FEB26 70.00 P 5.56 5.65 5.56 6.01 -1.77 48 58 3,934 +47
26FEB26 72.50 P 7.42 7.42 7.42 7.62 -2.03 48 27 393 +12
26FEB26 75.00 P 0.00 0.00 0.00 9.40 -2.19 49 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.48 -2.28 51 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.87 -3.13 43 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 15.74 -2.45 54 0 355 0
26FEB26 85.00 P 0.00 0.00 0.00 18.02 -2.30 56 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 20.39 -2.62 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.82 -2.77 61 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 25.19 -2.59 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.78 -2.37 69 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.29 -2.68 72 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.53 -3.55 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.02 -3.12 74 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.06 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.09 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 -0.10 49 0 0 0
30MAR26 48.00 P 0.70 0.70 0.70 0.43 -0.13 49 30 30 +30
30MAR26 49.00 P 0.79 0.79 0.79 0.53 -0.15 49 30 77 +30
30MAR26 50.00 P 0.87 0.89 0.82 0.65 -0.18 49 61 641 0
30MAR26 52.50 P 1.19 1.19 1.19 1.01 -0.27 49 30 205 +30
30MAR26 55.00 P 1.63 1.63 1.63 1.49 -0.39 49 30 182 +30
30MAR26 57.50 P 2.16 2.16 2.15 2.12 -0.53 50 3 1,114 +2
30MAR26 60.00 P 3.02 3.03 2.76 2.87 -0.72 49 214 1,918 +212
30MAR26 62.50 P 3.48 3.50 3.48 3.72 -0.96 49 200 2,582 +92
30MAR26 65.00 P 0.00 0.00 0.00 4.76 -1.15 49 0 6,277 0
30MAR26 67.50 P 5.80 5.80 5.80 6.01 -1.40 49 1 1,556 -1
30MAR26 70.00 P 0.00 0.00 0.00 7.40 -1.65 49 0 976 0
30MAR26 72.50 P 8.66 8.66 8.66 9.02 -1.61 50 24 6,232 +24
30MAR26 75.00 P 0.00 0.00 0.00 10.61 -2.12 49 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 12.55 -2.25 50 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 14.64 -1.66 52 0 1,087 0
30MAR26 82.50 P 0.00 0.00 0.00 16.41 -2.49 50 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 18.14 -3.10 47 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 21.11 -2.24 56 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 23.40 -2.43 57 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 25.75 -2.39 59 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 28.14 -2.44 61 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 30.56 -2.41 63 0 675 0
30MAR26 100.00 P 32.13 32.13 32.08 32.75 -3.33 62 120 1,433 +90
30MAR26 102.50 P 0.00 0.00 0.00 35.51 -2.63 68 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 37.32 -3.76 59 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 40.30 -2.54 71 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 42.72 -3.38 72 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 45.04 -3.49 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.35 -3.79 70 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 49.69 -3.30 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.66 -2.81 80 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.67 -3.32 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.18 -3.89 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.92 -2.73 82 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.14 -4.01 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.45 -3.20 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.95 -3.54 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.45 -3.53 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.95 -3.54 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.45 -3.54 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.95 -3.20 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.45 -3.20 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.47 -2.99 99 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.45 -3.20 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.03 -4.06 88 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.73 -3.25 97 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.47 -2.99 105 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.73 -3.25 100 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.23 -2.92 102 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.73 -3.24 103 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.22 -3.25 104 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.73 -3.24 106 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.23 -3.25 107 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.73 -2.92 109 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.23 -3.24 110 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.73 -3.25 111 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.23 -2.92 113 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 119.73 -2.92 114 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.23 -2.92 115 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.73 -3.25 116 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.23 -3.24 117 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.66 -2.99 116 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.23 -3.24 120 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 -0.14 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.73 -0.18 49 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.86 -0.21 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.02 -0.23 49 0 0 0
29APR26 52.50 P 1.61 1.61 1.54 1.47 -0.32 49 90 90 +90
29APR26 55.00 P 2.02 2.03 2.02 2.05 -0.44 49 60 61 +60
29APR26 57.50 P 0.00 0.00 0.00 2.75 -0.60 49 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 3.56 -0.73 49 0 0 0
29APR26 62.50 P 4.76 4.76 4.76 4.49 -0.95 48 30 80 +30
29APR26 65.00 P 0.00 0.00 0.00 5.58 -1.12 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.84 -1.33 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.25 -1.56 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.81 -1.32 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.51 -1.30 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.54 -1.58 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.41 -1.38 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.43 -2.24 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.42 -1.82 52 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.66 -1.69 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 -0.09 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 -0.11 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.15 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.73 -0.15 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.86 -0.18 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.98 -0.23 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.15 -0.22 49 0 30 0
29JUN26 47.00 P 1.63 1.63 1.63 1.32 -0.26 49 30 30 +30
29JUN26 48.00 P 0.00 0.00 0.00 1.49 -0.31 49 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.70 -0.33 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 1.93 -0.35 49 0 1,538 0
29JUN26 52.50 P 2.70 2.70 2.70 2.55 -0.45 49 30 47 +30
29JUN26 55.00 P 0.00 0.00 0.00 3.27 -0.60 50 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.12 -0.72 49 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.02 -0.85 49 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.05 -1.15 49 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.19 -1.18 49 0 7,614 0
29JUN26 67.50 P 8.08 8.08 8.08 8.50 -1.53 49 5 531 -5
29JUN26 70.00 P 0.00 0.00 0.00 9.92 -1.47 49 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 11.44 -1.69 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 12.73 -2.09 47 0 3,594 0
29JUN26 77.50 P 14.78 14.78 14.78 14.47 -2.49 48 12 2,995 +8
29JUN26 80.00 P 0.00 0.00 0.00 17.01 -1.60 52 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.90 -1.57 52 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 20.89 -1.69 53 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 22.94 -2.00 53 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.03 -2.24 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.23 -1.60 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.13 -2.38 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.70 -1.55 56 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 33.79 -2.29 55 0 153 0
29JUN26 102.50 P 37.22 37.22 37.22 36.16 -1.98 56 60 1,099 +60
29JUN26 105.00 P 0.00 0.00 0.00 38.50 -2.58 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.48 -2.36 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.00 -3.10 57 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.64 -2.89 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.89 -3.25 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.93 -3.06 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.87 -2.60 62 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.92 -3.07 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.53 -3.54 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.92 -2.73 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.25 -3.90 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.45 -3.52 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.95 -3.54 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.45 -3.53 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.95 -3.54 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.74 -3.25 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.23 -2.92 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.74 -3.22 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.47 -2.99 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.45 -3.20 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.08 -4.01 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.73 -3.25 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.47 -2.99 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.73 -3.25 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.24 -2.91 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.73 -3.24 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.23 -3.24 80 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.73 -3.24 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.23 -3.25 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.73 -2.92 83 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.23 -3.24 84 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.73 -3.25 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.23 -2.92 86 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.73 -2.92 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.23 -2.92 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.73 -3.25 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.23 -3.24 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.66 -2.99 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.23 -3.24 91 0 0 0
29SEP26 40.00 P 1.51 1.51 1.49 1.02 -0.18 49 60 160 +60
29SEP26 41.00 P 1.62 1.62 1.62 1.16 -0.21 49 30 65 +30
29SEP26 42.00 P 0.00 0.00 0.00 1.33 -0.22 49 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.51 -0.24 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.69 -0.29 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.90 -0.31 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.13 -0.31 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.36 -0.36 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.59 -0.43 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.87 -0.44 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.17 -0.44 50 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.92 -0.59 50 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.80 -0.61 50 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 5.69 -0.90 49 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 6.70 -0.89 49 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.82 -1.26 49 0 295 0
29SEP26 65.00 P 8.74 9.02 8.74 9.04 -1.17 49 53 372 +49
29SEP26 67.50 P 0.00 0.00 0.00 10.39 -1.29 49 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 11.83 -1.36 49 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 13.35 -1.55 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.19 -1.02 50 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 16.87 -1.15 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.43 -1.80 50 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 20.51 -1.40 51 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.19 -1.95 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.93 -1.83 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.42 -1.92 52 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 28.71 -1.24 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.67 -1.33 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.85 -1.65 53 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 34.88 -1.72 53 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 36.94 -1.95 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.67 -1.54 56 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.79 -2.08 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.06 -2.27 56 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.77 -2.87 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.18 -2.96 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.49 -2.74 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.87 -2.60 54 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 55.14 -2.91 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.10 -2.97 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.44 -2.78 58 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.98 -0.42 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.29 -0.42 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.59 -0.42 50 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 3.90 -0.46 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.20 -0.53 50 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.07 -0.55 49 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 5.96 -0.50 49 0 37 0
30DEC26 57.50 P 0.00 0.00 0.00 6.94 -0.78 49 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.03 -0.90 49 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 -1.01 49 0 144 0
30DEC26 65.00 P 0.00 0.00 0.00 10.51 -1.11 49 0 268 0
30DEC26 67.50 P 0.00 0.00 0.00 11.88 -1.22 49 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.32 -1.30 49 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 14.89 -1.39 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.89 -1.02 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.19 -1.73 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.06 -1.32 50 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.12 -1.37 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.01 -0.96 51 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.69 -1.34 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.52 -1.97 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.51 -2.04 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.58 -2.19 51 0 0 0
TOTAL PUT 4,750 115,678 +1,805
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$ 9.55
29JAN26 7.00 C 0.00 0.00 0.00 2.55 +0.26 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.30 +0.27 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.05 +0.27 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.81 +0.28 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.57 +0.28 26 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.32 +0.27 20 0 0 0
29JAN26 8.50 C 1.02 1.02 1.02 1.09 +0.28 28 50 51 +49
29JAN26 8.75 C 0.77 0.88 0.77 0.87 +0.22 29 108 203 +103
29JAN26 9.00 C 0.65 0.69 0.65 0.67 +0.21 30 7 12 +5
29JAN26 9.25 C 0.48 0.50 0.48 0.50 +0.18 30 25 32 -5
29JAN26 9.50 C 0.20 0.36 0.20 0.36 +0.15 31 147 195 +78
29JAN26 9.75 C 0.17 0.24 0.17 0.25 +0.12 31 597 743 +430
29JAN26 10.00 C 0.10 0.17 0.10 0.17 +0.10 32 536 1,364 +218
29JAN26 10.50 C 0.05 0.06 0.05 0.07 +0.04 32 62 461 +45
29JAN26 11.00 C 0.03 0.03 0.03 0.03 +0.02 34 100 912 +100
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.58 +0.28 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.33 +0.27 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.09 +0.27 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.86 +0.28 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.63 +0.24 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.40 +0.26 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.20 +0.22 33 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 1.01 +0.22 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.83 +0.20 33 0 0 0
26FEB26 9.25 C 0.59 0.67 0.59 0.67 +0.17 32 288 479 +204
26FEB26 9.50 C 0.50 0.50 0.50 0.55 +0.17 34 6 694 -5
26FEB26 9.75 C 0.31 0.38 0.31 0.43 +0.13 33 7 1,562 +7
26FEB26 10.00 C 0.29 0.29 0.29 0.34 +0.12 34 2 1,064 0
26FEB26 10.50 C 0.16 0.20 0.16 0.20 +0.08 34 63 667 +34
26FEB26 11.00 C 0.11 0.12 0.11 0.11 +0.05 34 67 731 0
26FEB26 11.50 C 0.06 0.07 0.06 0.06 +0.03 34 13 416 +13
26FEB26 12.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 24 62 +24
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 24 81 +24
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.57 +0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.33 +0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.08 +0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.84 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.59 +0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.34 +0.24 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.09 +0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 +0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.61 +0.23 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.38 +0.24 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.15 +0.24 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 +0.23 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 +0.26 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 +0.22 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.31 +0.23 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.13 +0.20 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.98 +0.21 34 0 60 0
30MAR26 9.25 C 0.71 0.71 0.71 0.83 +0.18 34 30 267 -30
30MAR26 9.50 C 0.67 0.68 0.67 0.70 +0.16 34 9 782 -2
30MAR26 9.75 C 0.00 0.00 0.00 0.59 +0.15 34 0 3,433 0
30MAR26 10.00 C 0.43 0.48 0.43 0.49 +0.13 34 33 2,173 +2
30MAR26 10.50 C 0.23 0.31 0.23 0.34 +0.11 35 102 719 +100
30MAR26 11.00 C 0.22 0.23 0.22 0.22 +0.08 35 32 453 +10
30MAR26 11.50 C 0.13 0.13 0.13 0.14 +0.05 35 56 1,830 +56
30MAR26 12.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 2,602 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 2.66 +0.24 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 +0.22 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.21 +0.23 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.99 +0.22 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.78 +0.21 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.59 +0.22 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.40 +0.20 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 +0.20 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 +0.17 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.94 +0.16 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.82 +0.14 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.71 +0.13 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.61 +0.12 35 0 0 0
29APR26 10.50 C 0.45 0.45 0.45 0.46 +0.12 36 10 10 +10
29APR26 11.00 C 0.00 0.00 0.00 0.33 +0.09 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 2 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.22 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 +0.22 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.53 +0.22 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.31 +0.22 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 +0.21 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.93 +0.20 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.75 +0.20 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.59 +0.19 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.44 +0.20 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.28 +0.19 34 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 1.16 +0.17 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 1.04 +0.15 35 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.93 +0.14 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 +0.13 36 0 161 0
29JUN26 10.50 C 0.65 0.65 0.65 0.67 +0.12 36 36 2,357 0
29JUN26 11.00 C 0.53 0.53 0.53 0.53 +0.11 37 180 2,438 +177
29JUN26 11.50 C 0.39 0.39 0.39 0.41 +0.09 37 3 628 0
29JUN26 12.00 C 0.33 0.33 0.33 0.31 +0.07 36 8 532 +8
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.05 36 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 +0.23 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.62 +0.22 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 +0.23 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 +0.21 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 +0.16 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 +0.18 37 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 +0.19 36 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 +0.17 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 +0.16 37 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.17 37 0 1 0
29SEP26 9.50 C 1.26 1.26 1.26 1.25 +0.17 38 4 19 +4
29SEP26 9.75 C 0.00 0.00 0.00 1.14 +0.16 38 0 2,828 0
29SEP26 10.00 C 1.05 1.05 1.05 1.05 +0.16 38 31 115 +26
29SEP26 10.50 C 0.00 0.00 0.00 0.88 +0.14 38 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.13 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 +0.12 38 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.10 38 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.09 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.08 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.06 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.87 +0.21 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.67 +0.21 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.49 +0.19 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.32 +0.20 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 +0.21 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.19 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 +0.18 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 +0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 +0.17 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.52 +0.19 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 +0.17 37 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.17 37 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.15 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.04 +0.14 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.15 38 0 5,503 0
30DEC26 11.50 C 0.74 0.74 0.74 0.78 +0.13 38 1 6 +1
30DEC26 12.00 C 0.61 0.63 0.61 0.67 +0.13 38 2 4 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.11 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 +0.11 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.09 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.08 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.06 38 0 2 0
TOTAL CALL 2,663 73,896 +1,687
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 35 40 111 +40
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 169 0
29JAN26 8.50 P 0.04 0.04 0.03 0.04 0.00 34 32 282 -4
29JAN26 8.75 P 0.00 0.00 0.00 0.07 -0.03 33 0 327 0
29JAN26 9.00 P 0.13 0.13 0.11 0.12 -0.06 32 148 795 +48
29JAN26 9.25 P 0.22 0.22 0.18 0.20 -0.08 32 334 864 +45
29JAN26 9.50 P 0.32 0.33 0.28 0.31 -0.12 33 252 733 -7
29JAN26 9.75 P 0.43 0.43 0.42 0.45 -0.15 33 145 357 -90
29JAN26 10.00 P 0.61 0.61 0.61 0.61 -0.17 33 3 424 -3
29JAN26 10.50 P 1.00 1.00 1.00 1.02 -0.23 35 10 386 0
29JAN26 11.00 P 0.00 0.00 0.00 1.49 -0.25 40 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 1.97 -0.28 44 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.48 -0.26 55 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.98 -0.26 62 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.48 -0.26 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.98 -0.26 76 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.48 -0.26 82 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.98 -0.26 88 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.48 -0.26 94 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.97 -0.27 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.47 -0.27 100 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.97 -0.27 104 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.47 -0.27 109 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 81 0
26FEB26 8.00 P 0.05 0.05 0.05 0.05 -0.02 34 2 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 -0.03 34 0 355 0
26FEB26 8.50 P 0.10 0.13 0.10 0.13 -0.03 35 27 286 +2
26FEB26 8.75 P 0.18 0.18 0.18 0.18 -0.05 34 65 592 +32
26FEB26 9.00 P 0.26 0.26 0.26 0.26 -0.07 34 210 575 +65
26FEB26 9.25 P 0.34 0.36 0.34 0.36 -0.08 35 15 922 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.47 -0.11 34 0 1,935 0
26FEB26 9.75 P 0.00 0.00 0.00 0.61 -0.13 35 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.77 -0.17 35 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.13 -0.19 36 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.57 -0.21 39 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.00 -0.28 38 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.49 -0.26 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.98 -0.27 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.48 -0.27 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.98 -0.27 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.48 -0.27 61 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.98 -0.27 65 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.48 -0.27 69 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.97 -0.28 70 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.47 -0.28 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 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 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 261 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 23 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 152 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 36 0 150 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 485 0
30MAR26 8.25 P 0.16 0.16 0.16 0.16 -0.04 35 33 789 +33
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.05 35 0 7,784 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.06 35 0 924 0
30MAR26 9.00 P 0.42 0.42 0.37 0.37 -0.08 34 157 8,635 +95
30MAR26 9.25 P 0.00 0.00 0.00 0.48 -0.09 35 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 -0.11 35 0 953 0
30MAR26 9.75 P 0.00 0.00 0.00 0.74 -0.13 35 0 3,557 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 -0.15 36 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 -0.19 36 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 -0.19 38 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.08 -0.22 39 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.54 -0.22 41 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.01 -0.24 43 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 -0.26 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.98 -0.27 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.48 -0.27 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.98 -0.27 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.48 -0.27 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 -0.28 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.47 -0.28 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.97 -0.27 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 -0.27 68 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29APR26 7.50 P 0.09 0.09 0.09 0.09 -0.02 36 1 1 +1
29APR26 7.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 2 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.38 -0.07 35 0 2 0
29APR26 9.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.70 -0.12 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.84 -0.13 35 0 0 0
29APR26 10.00 P 1.00 1.00 1.00 1.00 -0.15 36 12 12 +12
29APR26 10.50 P 0.00 0.00 0.00 1.33 -0.20 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.73 -0.17 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 -0.18 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 -0.22 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.04 -0.21 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.52 -0.23 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 115 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 600 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.03 36 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 -0.05 36 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 -0.06 36 0 516 0
29JUN26 8.75 P 0.00 0.00 0.00 0.53 -0.07 36 0 501 0
29JUN26 9.00 P 0.65 0.65 0.65 0.63 -0.09 36 1 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.08 36 0 285 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 -0.11 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 -0.12 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 -0.12 37 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 -0.14 37 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.85 -0.19 37 0 2,217 0
29JUN26 11.50 P 2.30 2.30 2.30 2.28 -0.21 39 2 145 -2
29JUN26 12.00 P 0.00 0.00 0.00 2.70 -0.18 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 -0.15 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.60 -0.15 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 -0.19 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.52 -0.23 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.00 -0.25 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.49 -0.26 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.00 -0.25 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.48 -0.27 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.97 -0.27 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 -0.27 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.03 37 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 209 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.05 37 0 409 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.06 37 0 629 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.07 37 0 106 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.07 37 0 204 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.08 37 0 329 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.09 37 0 35 0
29SEP26 9.25 P 1.06 1.09 1.06 1.09 -0.10 37 96 291 +96
29SEP26 9.50 P 1.23 1.23 1.23 1.23 -0.11 37 132 565 +122
29SEP26 9.75 P 1.37 1.38 1.37 1.38 -0.12 37 70 3,076 +66
29SEP26 10.00 P 0.00 0.00 0.00 1.54 -0.12 38 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 1.87 -0.13 38 0 25 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 -0.13 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.13 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 -0.17 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 -0.17 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.16 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 -0.16 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.79 -0.17 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 -0.17 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.14 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 -0.17 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.64 -0.15 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.10 -0.19 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.58 -0.18 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 16 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.03 37 0 20 0
30DEC26 7.50 P 0.52 0.52 0.52 0.50 -0.03 37 20 253 +3
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.03 38 0 3 0
30DEC26 8.00 P 0.68 0.68 0.68 0.68 -0.04 38 2 28 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.05 37 0 2 0
30DEC26 8.50 P 0.88 0.88 0.88 0.89 -0.05 38 20 37 +20
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.06 38 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.06 38 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.07 38 0 107 0
30DEC26 9.50 P 1.41 1.41 1.41 1.41 -0.08 38 33 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.11 38 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 -0.11 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.40 -0.14 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 -0.12 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 -0.13 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 -0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.45 -0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 -0.15 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.32 -0.17 41 0 0 0
TOTAL PUT 1,862 81,204 +591
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$ 18.56
29JAN26 12.00 C 0.00 0.00 0.00 6.66 -0.04 95 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.59 -0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.06 -0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.67 -0.04 67 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.13 -0.08 51 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.63 -0.08 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.14 -0.08 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.65 -0.09 37 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.18 -0.10 34 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 1.75 -0.05 34 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.34 -0.06 33 0 835 0
29JAN26 18.00 C 1.14 1.14 1.03 1.00 -0.07 33 121 239 +16
29JAN26 18.50 C 0.00 0.00 0.00 0.71 -0.07 32 0 340 0
29JAN26 19.00 C 0.60 0.60 0.55 0.50 -0.05 33 195 814 +45
29JAN26 19.50 C 0.42 0.42 0.38 0.33 -0.05 33 86 3,076 +47
29JAN26 20.00 C 0.28 0.29 0.27 0.21 -0.05 33 154 1,018 +129
29JAN26 21.00 C 0.13 0.14 0.13 0.08 -0.02 33 38 726 +35
29JAN26 22.00 C 0.06 0.06 0.06 0.03 -0.01 34 140 1,284 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 312 0
29JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 41 15 216 -15
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.66 -0.05 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.14 -0.09 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.66 -0.08 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.16 -0.08 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.67 -0.05 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.15 -0.06 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.63 -0.17 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.21 -0.07 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.77 -0.07 33 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.31 -0.15 31 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.96 -0.05 33 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.60 -0.05 32 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.28 -0.08 32 0 80 0
26FEB26 18.50 C 1.05 1.05 1.05 1.02 -0.06 33 65 235 +65
26FEB26 19.00 C 0.83 0.83 0.83 0.80 -0.05 33 130 229 +69
26FEB26 19.50 C 0.70 0.70 0.70 0.62 -0.07 33 5 218 0
26FEB26 20.00 C 0.52 0.52 0.52 0.47 -0.05 33 2 150 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 22 0
26FEB26 22.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 101 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 130 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 36 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.64 -0.06 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.14 -0.11 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.64 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.13 -0.15 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.66 -0.05 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.19 -0.09 43 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.66 -0.13 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.23 -0.07 40 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.75 +0.01 38 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.29 -0.04 38 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 3.83 -0.06 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.40 -0.14 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.98 -0.01 35 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 -0.16 35 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.25 -0.08 35 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 1.88 -0.11 34 0 370 0
30MAR26 18.00 C 1.67 1.67 1.67 1.63 -0.04 35 15 3,943 +15
30MAR26 18.50 C 0.00 0.00 0.00 1.39 -0.03 35 0 964 0
30MAR26 19.00 C 0.00 0.00 0.00 1.17 -0.03 36 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 0.99 -0.05 36 0 704 0
30MAR26 20.00 C 0.00 0.00 0.00 0.82 -0.04 36 0 549 0
30MAR26 21.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 2,024 0
30MAR26 22.00 C 0.46 0.46 0.46 0.35 -0.02 36 3 4,099 0
30MAR26 23.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 459 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 4.75 - 30 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 4.30 -0.05 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.83 -0.10 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.43 -0.16 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.17 +0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.80 -0.01 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.47 -0.01 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.09 -0.09 34 0 0 0
29APR26 18.00 C 1.90 1.90 1.90 1.86 -0.06 35 11 11 +11
29APR26 18.50 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.40 -0.06 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.21 -0.06 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.22 -0.03 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.75 -0.09 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.28 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.84 +0.02 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.35 -0.02 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.87 +0.05 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.42 -0.01 37 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.00 -0.01 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.58 +0.05 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 -0.07 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.75 -0.17 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.42 -0.09 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.07 -0.02 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.77 -0.14 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.42 -0.08 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 0.00 36 0 15 0
29JUN26 18.50 C 2.05 2.05 2.05 2.00 -0.03 36 15 297 +15
29JUN26 19.00 C 0.00 0.00 0.00 1.78 -0.03 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.57 -0.04 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.42 -0.01 37 0 1,791 0
29JUN26 21.00 C 1.19 1.19 1.19 1.10 -0.04 37 2 188 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.04 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 215 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 31 0
29SEP26 12.00 C 6.88 6.88 6.88 6.91 +0.03 39 1 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.44 +0.07 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.03 +0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 +0.05 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 -0.03 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.79 -0.01 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.42 -0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.08 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.73 -0.08 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.44 -0.15 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.17 -0.07 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 -0.07 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.67 -0.07 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.44 -0.06 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.24 -0.06 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.04 -0.06 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 1.87 -0.05 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.55 -0.04 37 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.31 -0.01 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.11 0.00 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 -0.03 38 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.62 +0.10 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.23 +0.09 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.85 +0.08 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.49 +0.07 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.14 +0.06 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.81 +0.05 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.36 -0.09 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.08 -0.07 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 -0.09 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.52 -0.09 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.08 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.05 -0.08 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.83 -0.07 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.63 -0.07 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.43 -0.07 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.25 -0.06 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.93 -0.06 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.66 -0.04 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.45 -0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 0.00 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 -0.04 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 15 0
TOTAL CALL 998 42,459 +434
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 0.00 36 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3,093 0
29JAN26 16.50 P 0.06 0.06 0.06 0.07 0.00 33 28 652 +28
29JAN26 17.00 P 0.00 0.00 0.00 0.13 0.00 32 0 866 0
29JAN26 17.50 P 0.19 0.19 0.18 0.23 0.00 32 70 710 +3
29JAN26 18.00 P 0.33 0.34 0.31 0.39 +0.01 32 78 407 -5
29JAN26 18.50 P 0.55 0.55 0.50 0.61 0.00 32 217 1,322 +10
29JAN26 19.00 P 0.79 0.80 0.78 0.89 +0.03 32 60 969 +30
29JAN26 19.50 P 0.00 0.00 0.00 1.25 +0.05 34 0 164 0
29JAN26 20.00 P 0.00 0.00 0.00 1.63 +0.04 34 0 120 0
29JAN26 21.00 P 0.00 0.00 0.00 2.50 +0.04 35 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.46 +0.02 38 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.56 +0.10 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.44 -0.01 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.44 -0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.44 +0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 0.00 33 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 840 0
26FEB26 17.00 P 0.00 0.00 0.00 0.31 0.00 32 0 699 0
26FEB26 17.50 P 0.40 0.40 0.40 0.46 +0.02 32 20 724 0
26FEB26 18.00 P 0.57 0.57 0.57 0.65 +0.02 33 15 319 +15
26FEB26 18.50 P 0.77 0.77 0.77 0.88 +0.02 33 5 695 0
26FEB26 19.00 P 1.05 1.05 1.05 1.18 +0.05 34 15 225 +15
26FEB26 19.50 P 1.35 1.35 1.35 1.49 +0.04 34 15 182 +15
26FEB26 20.00 P 0.00 0.00 0.00 1.84 +0.03 34 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 2.65 +0.04 35 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.60 +0.16 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.56 +0.10 44 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 5.60 +0.15 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.44 -0.09 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.44 +0.01 0 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 0.03 -0.01 35 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 0.10 +0.01 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 542 0
30MAR26 16.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.42 0.00 35 0 1,449 0
30MAR26 17.00 P 0.52 0.52 0.52 0.57 +0.02 35 30 1,641 +30
30MAR26 17.50 P 0.00 0.00 0.00 0.75 +0.03 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.97 +0.05 36 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.20 +0.03 35 0 102 0
30MAR26 19.00 P 1.38 1.38 1.38 1.49 +0.05 36 15 150 -15
30MAR26 19.50 P 0.00 0.00 0.00 1.80 +0.04 36 0 262 0
30MAR26 20.00 P 0.00 0.00 0.00 2.17 +0.08 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.93 +0.09 38 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.77 +0.09 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.68 +0.10 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.60 +0.15 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.60 +0.07 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.48 -0.05 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.44 -0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.44 +0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 - 36 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
29APR26 16.50 P 0.54 0.54 0.54 0.57 +0.01 35 4 4 +4
29APR26 17.00 P 0.00 0.00 0.00 0.73 +0.01 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.92 +0.01 35 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 1.14 +0.02 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.39 +0.04 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.98 +0.06 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.31 +0.06 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.05 +0.10 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.89 +0.07 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.77 +0.09 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.70 +0.10 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.60 +0.05 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.48 -0.06 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.56 +0.04 49 0 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 0.05 +0.01 37 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 0.00 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 0.00 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.01 36 0 465 0
29JUN26 15.00 P 0.45 0.45 0.45 0.46 +0.01 36 2 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 +0.01 36 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 0.00 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.89 +0.02 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 1.08 +0.02 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.29 +0.02 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.53 +0.02 36 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 +0.04 36 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 2.06 +0.02 36 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.37 +0.02 36 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 2.70 0.00 36 0 135 0
29JUN26 21.00 P 0.00 0.00 0.00 3.44 +0.17 38 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 4.23 +0.19 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 5.02 +0.06 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 +0.05 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.82 +0.10 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.53 -0.12 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 -0.04 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.50 -0.09 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.50 +0.09 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.02 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 +0.02 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.03 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 +0.04 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.57 +0.04 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 +0.05 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 2.06 +0.05 39 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.33 +0.06 39 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 +0.06 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.92 +0.06 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.07 39 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 3.92 +0.07 39 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 4.66 +0.07 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.45 +0.09 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.26 +0.09 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.13 +0.10 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.01 +0.09 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.90 +0.07 43 0 0 0
30DEC26 12.50 P 0.40 0.40 0.40 0.38 0.00 37 60 88 +60
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.01 37 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.02 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.21 +0.02 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 +0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.02 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 +0.03 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 +0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 +0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 +0.05 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 +0.06 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 +0.06 39 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 5.68 +0.07 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.49 +0.07 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 +0.08 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.19 +0.08 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 +0.09 42 0 0 0
TOTAL PUT 634 46,890 +190
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$ 35.20
29JAN26 25.00 C 0.00 0.00 0.00 10.26 +0.43 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.26 +0.37 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.26 +0.43 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.27 +0.46 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.27 +0.46 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.27 +0.45 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.27 +0.45 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.28 +0.45 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.30 +0.40 14 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.37 +0.30 12 0 40 0
29JAN26 35.00 C 0.55 0.70 0.55 0.65 +0.16 13 129 307 +82
29JAN26 36.00 C 0.20 0.30 0.20 0.25 +0.09 13 352 647 +157
29JAN26 37.00 C 0.05 0.11 0.05 0.07 +0.02 14 638 913 +382
29JAN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 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 10.26 +0.32 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.26 +0.33 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.26 +0.32 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.27 +0.37 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.34 +0.46 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.34 +0.45 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.36 +0.45 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.39 +0.42 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.48 +0.37 15 0 180 0
26FEB26 34.00 C 0.00 0.00 0.00 1.63 +0.27 14 0 17 0
26FEB26 35.00 C 0.95 1.00 0.95 1.07 +0.26 16 3 121 +2
26FEB26 36.00 C 0.52 0.59 0.50 0.59 +0.15 15 35 161 +14
26FEB26 37.00 C 0.28 0.33 0.28 0.29 +0.08 15 31 438 0
26FEB26 38.00 C 0.16 0.18 0.16 0.13 +0.04 15 22 1,614 0
26FEB26 39.00 C 0.09 0.09 0.09 0.05 +0.01 15 2 313 +2
26FEB26 40.00 C 0.05 0.05 0.05 0.02 0.00 15 56 376 +10
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 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 11.30 +0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.31 +0.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.32 +0.20 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.34 +0.18 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.35 +0.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.42 +0.45 14 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.45 +0.45 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.49 +0.43 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.58 +0.40 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.75 +0.37 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.95 +0.26 15 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.44 +0.29 17 0 350 0
30MAR26 36.00 C 0.93 0.93 0.89 0.95 +0.20 17 9 106 +9
30MAR26 37.00 C 0.58 0.58 0.58 0.58 +0.13 16 10 474 0
30MAR26 38.00 C 0.38 0.39 0.38 0.35 +0.09 17 9 170 +9
30MAR26 39.00 C 0.25 0.26 0.25 0.20 +0.06 17 12 404 +10
30MAR26 40.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 247 0
30MAR26 42.00 C 0.07 0.07 0.07 0.03 +0.01 17 20 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 9.42 +0.20 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.43 +0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.45 +0.20 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.51 +0.27 16 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.55 +0.44 16 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.62 +0.42 16 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.74 +0.40 16 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.93 +0.36 16 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.17 +0.25 16 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.67 +0.30 17 0 0 0
29APR26 36.00 C 1.12 1.12 1.12 1.17 +0.21 17 2 7 +2
29APR26 37.00 C 0.78 0.78 0.78 0.79 +0.16 17 5 5 +5
29APR26 38.00 C 0.52 0.55 0.52 0.51 +0.11 17 51 63 +51
29APR26 39.00 C 0.38 0.38 0.38 0.32 +0.08 17 1 1 +1
29APR26 40.00 C 0.00 0.00 0.00 0.19 +0.05 16 0 0 0
29APR26 41.00 C 0.18 0.18 0.18 0.11 +0.03 16 4 4 +4
29APR26 42.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.51 +0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.53 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.56 +0.19 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.58 +0.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.66 +0.25 17 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.73 +0.43 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.84 +0.41 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.00 +0.38 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.23 +0.34 17 0 0 0
29JUN26 34.00 C 2.50 2.50 2.50 2.55 +0.30 17 50 81 0
29JUN26 35.00 C 0.00 0.00 0.00 2.03 +0.27 18 0 333 0
29JUN26 36.00 C 1.48 1.51 1.48 1.51 +0.21 17 7 108 +7
29JUN26 37.00 C 0.00 0.00 0.00 1.12 +0.18 18 0 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 +0.14 17 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.55 +0.10 17 0 10 0
29JUN26 40.00 C 0.48 0.50 0.46 0.37 +0.07 17 48 75 +48
29JUN26 41.00 C 0.36 0.36 0.36 0.25 +0.05 17 3 63 +3
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.03 17 0 73 0
29JUN26 43.00 C 0.19 0.20 0.19 0.10 +0.02 17 3 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 148 0
29JUN26 45.00 C 0.12 0.12 0.12 0.04 +0.01 17 2 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 22 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 10.52 +0.17 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.56 +0.16 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.69 +0.28 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 +0.39 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.92 +0.36 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.12 +0.32 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.39 +0.27 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.75 +0.23 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.19 +0.21 17 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.72 +0.15 17 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 +0.12 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.10 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 +0.08 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.06 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 +0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 65 0
29SEP26 44.00 C 0.25 0.25 0.25 0.17 +0.01 18 68 109 +59
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +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 0.00 17 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 0.00 0.00 0.00 0.02 0.00 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 +0.17 0 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.54 +0.19 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.57 +0.17 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.61 +0.19 13 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.82 +0.30 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.97 +0.40 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.18 +0.38 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.33 +0.22 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.80 +0.31 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.21 +0.27 19 0 35 0
30DEC26 35.00 C 2.38 2.38 2.38 2.63 +0.25 18 1 37 +1
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.22 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 +0.18 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.50 +0.16 19 0 67 0
30DEC26 39.00 C 1.00 1.00 1.00 1.24 +0.15 19 1 7 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.01 +0.12 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.11 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.09 19 0 24 0
30DEC26 43.00 C 0.43 0.43 0.43 0.53 +0.06 19 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 2 0
TOTAL CALL 1,575 23,429 +860
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 90 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.05 13 0 693 0
29JAN26 34.00 P 0.17 0.18 0.14 0.11 -0.13 13 50 941 +16
29JAN26 35.00 P 0.50 0.50 0.43 0.41 -0.25 14 268 891 +32
29JAN26 36.00 P 1.10 1.10 1.10 1.00 -0.39 14 1 422 +1
29JAN26 37.00 P 1.88 1.88 1.88 1.87 -0.39 16 1 205 +1
29JAN26 38.00 P 2.88 2.88 2.62 2.80 -0.46 0 3 80 -1
29JAN26 39.00 P 0.00 0.00 0.00 3.80 -0.46 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.80 -0.46 0 0 222 0
29JAN26 41.00 P 6.00 6.00 6.00 5.80 -0.46 0 2 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.80 -0.46 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.88 -0.38 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.85 -0.41 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.85 -0.41 52 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.85 -0.46 56 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.90 -0.36 65 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.90 -0.36 69 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.90 -0.36 72 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.90 -0.36 76 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.40 -0.36 84 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 260 0
26FEB26 33.00 P 0.16 0.16 0.14 0.13 -0.08 15 28 457 +28
26FEB26 34.00 P 0.34 0.35 0.34 0.31 -0.15 15 16 802 0
26FEB26 35.00 P 0.74 0.75 0.70 0.66 -0.26 15 10 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.20 -0.38 14 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.01 -0.33 16 0 97 0
26FEB26 38.00 P 0.00 0.00 0.00 2.83 -0.44 15 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.80 -0.46 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.80 -0.46 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.80 -0.46 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.90 -0.36 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.88 -0.38 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.90 -0.36 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.90 -0.36 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.90 -0.41 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.90 -0.36 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.90 -0.36 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.90 -0.36 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.90 -0.36 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.40 -0.36 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 184 0
30MAR26 31.00 P 0.07 0.07 0.07 0.07 -0.02 17 20 220 +20
30MAR26 32.00 P 0.15 0.16 0.15 0.14 -0.06 16 35 743 0
30MAR26 33.00 P 0.30 0.33 0.30 0.29 -0.10 16 92 752 +80
30MAR26 34.00 P 0.56 0.56 0.56 0.55 -0.14 16 7 267 -2
30MAR26 35.00 P 0.96 0.99 0.96 0.93 -0.23 16 21 815 -20
30MAR26 36.00 P 1.55 1.55 1.54 1.45 -0.34 16 16 413 -16
30MAR26 37.00 P 0.00 0.00 0.00 2.22 -0.27 18 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 2.95 -0.38 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 3.84 -0.43 17 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 4.80 -0.46 0 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 5.80 -0.46 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.90 -0.36 28 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.90 -0.36 30 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.90 -0.36 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.90 -0.36 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.90 -0.41 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.90 -0.36 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.90 -0.36 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.90 -0.36 45 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.90 -0.36 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.40 -0.36 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.90 -0.36 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.40 -0.36 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.90 -0.36 65 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29APR26 32.00 P 0.23 0.23 0.23 0.21 -0.07 16 10 11 +10
29APR26 33.00 P 0.40 0.40 0.39 0.40 -0.10 16 14 14 +14
29APR26 34.00 P 0.00 0.00 0.00 0.67 -0.17 16 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.06 -0.23 16 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.57 -0.33 16 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.34 -0.24 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.02 -0.37 16 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.88 -0.41 16 0 0 0
29APR26 40.00 P 4.95 4.95 4.95 4.81 -0.45 16 2 2 +2
29APR26 41.00 P 0.00 0.00 0.00 5.80 -0.46 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.90 -0.36 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.90 -0.36 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.90 -0.36 30 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 183 0
29JUN26 29.00 P 0.15 0.17 0.15 0.15 -0.03 17 5 15 +2
29JUN26 30.00 P 0.26 0.26 0.26 0.26 -0.06 17 30 202 +30
29JUN26 31.00 P 0.42 0.42 0.42 0.44 -0.08 17 10 279 +10
29JUN26 32.00 P 0.67 0.67 0.67 0.69 -0.09 17 1 477 +1
29JUN26 33.00 P 1.00 1.00 1.00 1.01 -0.14 17 2 235 +2
29JUN26 34.00 P 1.42 1.42 1.42 1.43 -0.17 17 20 240 +20
29JUN26 35.00 P 0.00 0.00 0.00 1.97 -0.19 17 0 252 0
29JUN26 36.00 P 0.00 0.00 0.00 2.56 -0.31 17 0 241 0
29JUN26 37.00 P 3.26 3.26 3.26 3.28 -0.32 17 6 52 +6
29JUN26 38.00 P 0.00 0.00 0.00 4.04 -0.35 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.86 -0.38 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.73 -0.40 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 6.63 -0.20 17 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.61 -0.16 19 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.54 -0.17 19 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.47 -0.21 17 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.44 -0.20 17 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.41 -0.20 17 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.38 -0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.36 -0.15 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.33 -0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.31 -0.17 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.73 -0.19 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.21 -0.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.67 -0.31 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.13 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.07 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.11 17 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.68 -0.13 17 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 -0.18 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.32 -0.20 17 0 80 0
29SEP26 34.00 P 1.77 1.77 1.77 1.77 -0.22 17 3 59 -3
29SEP26 35.00 P 0.00 0.00 0.00 2.28 -0.25 17 0 215 0
29SEP26 36.00 P 0.00 0.00 0.00 2.90 -0.33 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.57 -0.35 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.30 -0.37 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.08 -0.39 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.90 -0.42 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 6.88 -0.14 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.78 -0.14 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.69 -0.17 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.59 -0.32 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 -0.29 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.53 -0.29 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 -0.29 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.46 -0.29 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.43 -0.28 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.40 -0.22 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.85 -0.15 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.04 19 0 103 0
30DEC26 28.00 P 0.44 0.44 0.44 0.39 -0.05 19 1 14 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.56 -0.08 19 0 34 0
30DEC26 30.00 P 0.86 0.86 0.86 0.79 -0.09 19 20 43 0
30DEC26 31.00 P 1.18 1.18 1.18 1.07 -0.11 19 1 34 -1
30DEC26 32.00 P 0.00 0.00 0.00 1.42 -0.14 19 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 -0.18 19 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 2.29 -0.21 20 0 205 0
30DEC26 35.00 P 3.04 3.04 2.99 2.83 -0.23 20 3 130 +3
30DEC26 36.00 P 0.00 0.00 0.00 3.33 -0.25 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 -0.28 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 -0.31 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.40 -0.33 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.37 -0.36 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.22 -0.38 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.10 -0.40 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 -0.41 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.94 -0.42 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.89 -0.44 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.86 -0.44 25 0 0 0
TOTAL PUT 698 18,641 +234
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$ 89.30
29JAN26 57.50 C 0.00 0.00 0.00 32.37 +4.56 100 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.43 +4.04 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.95 +3.66 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.95 +4.75 79 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.12 +3.97 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.99 +5.02 65 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.85 +4.36 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.63 +4.51 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.22 +4.22 35 0 0 0
29JAN26 80.00 C 10.00 10.00 10.00 9.86 +4.50 32 1 40 +1
29JAN26 82.50 C 0.00 0.00 0.00 7.25 +3.76 23 0 123 0
29JAN26 85.00 C 3.00 3.00 3.00 5.14 +3.07 23 1 88 0
29JAN26 87.50 C 1.57 2.04 1.57 3.37 +2.30 23 96 171 -28
29JAN26 90.00 C 0.74 2.01 0.74 1.99 +1.47 22 213 131 -63
29JAN26 92.50 C 0.38 1.20 0.38 1.12 +0.91 23 76 125 -15
29JAN26 95.00 C 0.20 0.63 0.20 0.56 +0.48 23 19 281 -6
29JAN26 97.50 C 0.12 0.33 0.10 0.25 +0.22 23 62 321 +40
29JAN26 100.00 C 0.00 0.00 0.00 0.10 +0.09 23 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 23 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.89 +4.38 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.54 +4.25 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.95 +4.59 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.12 +3.97 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.99 +4.73 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.57 +4.85 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.63 +4.41 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.71 +4.15 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.86 +3.75 19 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 8.17 +3.75 25 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.12 +3.07 24 0 148 0
26FEB26 87.50 C 0.00 0.00 0.00 4.33 +2.34 22 0 28 0
26FEB26 90.00 C 1.68 2.75 1.68 3.06 +1.82 23 56 92 +7
26FEB26 92.50 C 1.09 1.59 1.09 2.09 +1.32 23 30 105 +30
26FEB26 95.00 C 0.71 1.42 0.71 1.37 +0.94 23 91 339 +36
26FEB26 97.50 C 0.00 0.00 0.00 0.84 +0.61 23 0 48 0
26FEB26 100.00 C 0.00 0.00 0.00 0.49 +0.37 23 0 119 0
26FEB26 102.50 C 0.31 0.42 0.31 0.28 +0.22 23 41 155 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.15 +0.12 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 +0.06 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.08 +4.78 80 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.28 +4.72 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.66 +3.63 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.88 +4.11 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.42 +4.09 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.91 +4.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.92 +3.71 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.66 +4.73 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.89 +4.38 42 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.09 +4.80 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.14 +4.68 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.12 +3.97 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.18 +4.05 33 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.57 +4.62 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.95 +4.12 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.71 +3.31 21 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.10 +4.02 27 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 9.09 +3.57 26 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.87 +2.67 23 0 8 0
30MAR26 87.50 C 4.46 5.50 4.46 5.50 +2.39 24 8 19 +7
30MAR26 90.00 C 4.14 4.14 4.14 4.25 +2.00 24 1 35 +1
30MAR26 92.50 C 3.20 3.20 3.20 3.22 +1.59 24 15 26 +1
30MAR26 95.00 C 2.03 2.04 2.03 2.41 +1.26 25 2 50 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.73 +0.96 24 0 17 0
30MAR26 100.00 C 1.08 1.30 1.08 1.21 +0.70 24 45 82 +45
30MAR26 102.50 C 0.00 0.00 0.00 0.83 +0.51 24 0 81 0
30MAR26 105.00 C 0.00 0.00 0.00 0.56 +0.36 24 0 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.37 +0.24 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 +0.16 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.15 +0.10 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.09 +4.44 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.14 +4.16 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.24 +4.75 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.18 +4.05 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.02 +3.83 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.03 +4.70 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.82 +3.78 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.10 +3.35 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 9.26 +2.63 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 7.64 +2.69 23 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 6.35 +2.48 24 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 5.12 +2.12 24 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.08 +1.76 25 0 0 0
29APR26 95.00 C 3.20 3.20 3.20 3.21 +1.49 25 25 25 +25
29APR26 97.50 C 0.00 0.00 0.00 2.45 +1.20 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.84 +0.95 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 1.37 +0.74 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.00 +0.57 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.72 +0.42 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.64 +4.52 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.49 +4.28 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.66 +4.43 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.89 +3.98 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.09 +4.06 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.14 +4.09 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.24 +4.64 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.37 +3.57 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.02 +3.83 22 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.03 +3.58 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.15 +3.86 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.96 +3.48 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.38 +3.21 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.45 +2.65 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.15 +2.52 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.89 +2.24 25 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 4.75 +1.91 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.79 +1.60 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 3.01 +1.35 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.36 +1.12 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.82 +0.90 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.38 +0.70 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.06 +0.58 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.78 +0.43 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.57 +0.32 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 +0.25 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.90 +4.19 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.70 +4.79 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.09 +4.06 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.50 +4.40 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.50 +4.59 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.37 +3.57 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.02 +3.40 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.78 +4.12 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.74 +3.70 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.99 +3.68 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.61 +2.65 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.71 +2.85 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.35 +2.58 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.11 +2.29 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.04 +2.07 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.11 +1.81 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.28 +1.57 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.61 +1.39 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.00 +1.19 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.51 +1.05 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.07 +0.91 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.67 +0.75 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.37 +0.62 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.13 +0.54 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 28.09 +4.06 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.53 +4.39 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.50 +4.16 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.92 +3.68 25 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 19.07 +3.48 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.97 +3.40 26 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 15.20 +3.15 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.52 +2.90 26 10 31 +10
30DEC26 82.50 C 0.00 0.00 0.00 11.98 +2.72 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.29 +2.20 25 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 9.58 +2.54 26 0 32 0
30DEC26 90.00 C 7.56 7.56 7.56 8.38 +2.31 26 260 278 +250
30DEC26 92.50 C 0.00 0.00 0.00 7.38 +2.11 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.43 +1.91 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.64 +1.73 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.88 +1.56 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.27 +1.41 26 0 0 0
30DEC26 105.00 C 4.05 4.05 4.05 3.67 +1.25 26 3 12 +3
30DEC26 107.50 C 0.00 0.00 0.00 3.20 +1.18 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.74 +1.05 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.31 +0.86 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.98 +0.76 25 0 0 0
TOTAL CALL 1,055 5,979 +360
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 58 0
29JAN26 77.50 P 0.11 0.11 0.10 0.03 -0.10 24 20 146 0
29JAN26 80.00 P 0.25 0.25 0.16 0.09 -0.30 23 60 309 +10
29JAN26 82.50 P 0.60 0.60 0.40 0.26 -0.72 23 47 366 +40
29JAN26 85.00 P 1.41 1.41 0.61 0.63 -1.39 23 116 428 +78
29JAN26 87.50 P 2.62 2.65 1.31 1.36 -2.21 23 39 258 +36
29JAN26 90.00 P 0.00 0.00 0.00 2.57 -2.91 23 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 4.24 -3.61 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 6.08 -3.97 23 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.32 -4.61 23 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 10.87 -4.25 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.43 -4.12 36 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.73 -4.32 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.20 -4.35 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.70 -4.35 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.20 -4.35 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.70 -4.36 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 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 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 19 0
26FEB26 75.00 P 0.17 0.17 0.17 0.07 -0.15 23 1 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.33 23 0 88 0
26FEB26 80.00 P 0.42 0.42 0.42 0.38 -0.61 23 1 109 0
26FEB26 82.50 P 1.21 1.21 0.74 0.72 -1.05 22 18 355 +1
26FEB26 85.00 P 1.28 1.28 1.28 1.30 -1.58 22 1 183 -1
26FEB26 87.50 P 3.49 3.49 3.49 2.19 -2.17 23 15 94 +15
26FEB26 90.00 P 0.00 0.00 0.00 3.44 -2.71 23 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 4.97 -3.25 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 6.67 -3.51 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.43 -4.50 19 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.88 -4.24 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.43 -4.32 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.73 -4.32 25 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.24 -4.79 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.70 -4.35 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.20 -4.50 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.70 -4.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 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 0.01 0.00 30 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.05 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.11 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.22 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.28 -0.38 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.53 -0.60 24 0 279 0
30MAR26 80.00 P 0.00 0.00 0.00 0.89 -0.92 24 0 113 0
30MAR26 82.50 P 0.00 0.00 0.00 1.39 -1.32 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.11 -1.71 24 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 3.11 -2.21 24 0 20 0
30MAR26 90.00 P 5.00 5.00 5.00 4.36 -2.64 24 10 23 +5
30MAR26 92.50 P 0.00 0.00 0.00 5.88 -3.01 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 7.42 -3.56 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.51 -3.42 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.69 -3.92 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.94 -4.15 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.31 -3.89 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.77 -4.26 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.32 -3.73 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.50 -4.20 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.13 -4.01 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.08 -0.10 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.16 -0.18 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.30 -0.31 24 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.53 -0.48 25 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.83 -0.74 24 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.27 -1.05 24 0 1 0
29APR26 82.50 P 0.00 0.00 0.00 1.88 -1.40 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.67 -1.79 24 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 3.71 -2.17 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 4.98 -2.53 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 6.45 -2.88 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 8.25 -3.08 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 10.09 -3.00 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.09 -3.52 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.94 -4.15 25 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.52 -3.68 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.90 -4.13 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.07 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.13 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.21 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.34 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.66 -0.43 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 -0.61 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.44 -0.84 24 0 21 0
29JUN26 77.50 P 2.15 2.16 2.15 2.15 -0.98 24 10 6 -5
29JUN26 80.00 P 0.00 0.00 0.00 2.78 -1.38 24 0 27 0
29JUN26 82.50 P 4.64 4.64 4.64 3.70 -1.66 24 15 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.79 -1.93 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 6.04 -2.24 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 7.44 -2.48 23 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 8.99 -2.74 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.86 -2.80 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.48 -3.53 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.02 -2.76 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.41 -3.53 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.39 -2.93 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.01 -3.42 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.38 -3.42 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.10 -3.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.79 -3.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.10 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.14 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 -0.22 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 -0.29 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.41 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.34 -0.58 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 1.83 -0.75 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.42 -0.95 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.17 -1.13 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.04 -1.35 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.02 -1.59 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.14 -1.81 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 7.42 -2.03 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 8.79 -2.31 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.29 -2.48 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.92 -2.83 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.11 -2.46 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.46 -3.05 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.35 -3.35 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.17 -2.53 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.83 -3.44 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.23 -3.29 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.74 -4.02 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.28 -3.70 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 -0.31 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 -0.39 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 -0.50 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 1.93 -0.68 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 -0.85 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.21 -1.02 25 0 41 0
30DEC26 77.50 P 3.61 3.61 3.61 3.99 -1.20 25 10 11 +10
30DEC26 80.00 P 0.00 0.00 0.00 4.92 -1.39 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.96 -1.58 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.09 -1.78 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 8.37 -1.98 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.71 -2.19 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.22 -2.52 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 12.90 -2.65 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.70 -2.51 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.52 -3.11 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.49 -3.12 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.36 -2.81 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.97 -3.53 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.58 -3.30 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.76 -3.11 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.03 -3.09 25 0 0 0
TOTAL PUT 363 6,632 +189
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$ 14.93
29JAN26 9.75 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.02 +0.11 91 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.96 +0.02 46 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.56 +0.15 71 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.05 +0.14 60 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.53 +0.01 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.97 +0.05 26 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.49 +0.05 25 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.06 +0.04 26 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.69 +0.03 26 0 336 0
29JAN26 15.00 C 0.40 0.42 0.40 0.41 +0.02 26 109 450 +12
29JAN26 15.50 C 0.23 0.24 0.20 0.22 +0.01 26 44 264 -15
29JAN26 16.00 C 0.12 0.14 0.11 0.11 0.00 26 249 1,262 +220
29JAN26 16.50 C 0.00 0.00 0.00 0.05 0.00 27 0 542 0
29JAN26 17.00 C 0.04 0.04 0.04 0.02 0.00 27 100 604 +15
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.23 +0.04 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.02 -0.04 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.60 +0.03 66 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.56 +0.12 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.05 +0.11 39 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.58 +0.06 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.01 +0.01 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.57 -0.04 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.20 +0.03 25 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.88 +0.03 26 0 72 0
26FEB26 15.00 C 0.57 0.62 0.57 0.62 +0.03 26 33 94 +3
26FEB26 15.50 C 0.35 0.40 0.35 0.40 +0.01 26 3 91 +1
26FEB26 16.00 C 0.26 0.26 0.26 0.25 -0.01 26 11 50 +11
26FEB26 16.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 39 0
26FEB26 17.00 C 0.12 0.12 0.12 0.09 0.00 26 10 71 +10
26FEB26 17.50 C 0.07 0.07 0.07 0.05 0.00 26 25 99 +25
26FEB26 18.00 C 0.05 0.05 0.05 0.03 0.00 27 27 35 +5
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 28 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 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.28 +0.04 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 +0.05 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 +0.08 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.62 +0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.12 +0.09 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.66 +0.14 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.15 +0.01 26 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.83 +0.11 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.40 +0.02 27 0 46 0
30MAR26 14.50 C 1.11 1.11 1.11 1.12 +0.04 28 15 147 +15
30MAR26 15.00 C 0.85 0.85 0.84 0.86 +0.02 28 26 178 +26
30MAR26 15.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 335 0
30MAR26 16.00 C 0.48 0.48 0.48 0.47 +0.01 28 1 262 +1
30MAR26 16.50 C 0.35 0.35 0.35 0.34 -0.01 28 100 234 +25
30MAR26 17.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 586 0
30MAR26 17.50 C 0.20 0.20 0.20 0.16 -0.01 28 34 121 +34
30MAR26 18.00 C 0.17 0.17 0.17 0.11 -0.01 28 100 336 -65
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 48 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 53 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.67 +0.10 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.67 +0.12 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.16 +0.07 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.68 +0.02 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.35 +0.06 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.55 +0.03 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.25 +0.02 28 100 100 +100
29APR26 15.00 C 0.00 0.00 0.00 1.00 0.00 28 100 100 +100
29APR26 15.50 C 0.00 0.00 0.00 0.79 +0.01 28 0 19 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 0.00 29 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.34 +0.06 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 +0.05 37 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.67 +0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 +0.07 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 +0.06 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 +0.04 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 +0.11 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.07 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 +0.01 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 +0.01 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 +0.01 29 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 +0.01 29 0 28 0
29JUN26 15.50 C 0.97 0.97 0.97 0.97 0.00 29 5 5 +5
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.01 28 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 0.00 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 0.00 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 0.00 28 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 0.00 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 0.00 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 0.00 28 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 5.35 +0.03 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.15 +0.08 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 +0.06 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 +0.04 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.02 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 +0.04 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 -0.01 29 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 +0.09 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 +0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 +0.03 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 +0.01 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 +0.01 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.01 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 +0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 0.00 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.01 30 0 10 0
29SEP26 18.00 C 0.59 0.59 0.59 0.50 0.00 30 3 22 +3
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 10 0
29SEP26 20.00 C 0.34 0.34 0.34 0.24 +0.01 30 2 14 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.16 0.00 29 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 +0.06 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 +0.06 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.25 +0.09 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 +0.09 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 +0.03 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 +0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.73 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 +0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.01 30 0 40 0
30DEC26 15.50 C 1.44 1.52 1.44 1.43 -0.01 30 23 20 -1
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.02 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 8 0
TOTAL CALL 1,120 8,702 +532
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
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 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 304 0
29JAN26 13.50 P 0.03 0.03 0.03 0.04 0.00 27 30 133 +30
29JAN26 14.00 P 0.10 0.10 0.09 0.09 -0.02 25 50 337 +50
29JAN26 14.50 P 0.23 0.23 0.20 0.22 -0.03 25 23 324 +18
29JAN26 15.00 P 0.44 0.45 0.42 0.44 -0.04 25 12 351 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.77 -0.03 27 0 355 0
29JAN26 16.00 P 1.13 1.13 1.13 1.17 -0.03 28 2 17 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 -0.03 31 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 2.13 -0.02 38 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.68 +0.05 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.19 +0.07 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.69 +0.10 73 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.18 +0.06 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 41 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 32 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 0.02 -0.01 26 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 204 0
26FEB26 13.50 P 0.11 0.11 0.11 0.11 -0.01 26 31 393 +30
26FEB26 14.00 P 0.20 0.20 0.20 0.21 -0.02 25 10 125 +10
26FEB26 14.50 P 0.36 0.36 0.36 0.38 -0.03 26 6 42 +6
26FEB26 15.00 P 0.62 0.62 0.62 0.59 -0.06 25 10 124 0
26FEB26 15.50 P 0.90 0.90 0.90 0.91 -0.04 26 20 50 0
26FEB26 16.00 P 1.24 1.24 1.24 1.29 -0.03 27 1 16 +1
26FEB26 16.50 P 0.00 0.00 0.00 1.71 -0.02 29 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 2.17 -0.02 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 -0.01 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.16 -0.02 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.68 +0.03 45 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.19 +0.07 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.69 +0.10 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.18 +0.05 56 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 0.02 -0.01 28 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 0.00 29 0 779 0
30MAR26 13.00 P 0.15 0.15 0.15 0.15 -0.01 28 1 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 374 0
30MAR26 14.00 P 0.40 0.40 0.37 0.38 -0.04 28 308 526 +221
30MAR26 14.50 P 0.58 0.58 0.57 0.57 -0.03 28 52 189 +27
30MAR26 15.00 P 0.80 0.80 0.80 0.80 -0.06 27 10 130 +10
30MAR26 15.50 P 0.00 0.00 0.00 1.11 -0.05 28 0 78 0
30MAR26 16.00 P 0.00 0.00 0.00 1.46 -0.05 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 -0.05 30 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 -0.03 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.72 -0.03 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.16 -0.05 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.68 +0.03 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.19 +0.07 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.69 +0.10 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 +0.04 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.07 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.08 -0.01 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.07 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.13 +0.02 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.07 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.07 -0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.07 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR26 12.50 P 0.14 0.14 0.14 0.14 -0.01 28 2 2 +2
29APR26 13.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29APR26 14.00 P 0.51 0.51 0.51 0.48 -0.05 28 3 7 +3
29APR26 14.50 P 0.00 0.00 0.00 0.68 -0.05 28 100 100 +59
29APR26 15.00 P 0.00 0.00 0.00 0.93 -0.05 28 100 106 +100
29APR26 15.50 P 0.00 0.00 0.00 1.22 -0.05 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.49 -0.10 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.84 -0.14 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.34 +0.04 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.72 -0.09 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.16 -0.11 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.68 -0.04 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.19 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.69 +0.03 39 0 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 29 0 0 0
29JUN26 11.00 P 0.13 0.13 0.13 0.10 0.00 28 30 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.02 28 0 75 0
29JUN26 13.00 P 0.48 0.48 0.48 0.48 -0.02 28 30 267 +30
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.86 -0.03 27 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.10 -0.04 27 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.03 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 -0.04 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 2.02 -0.08 26 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.41 -0.08 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.04 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 -0.03 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.67 -0.04 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.10 -0.08 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.56 -0.06 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 -0.07 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.45 -0.09 21 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.36 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.32 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.29 -0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.24 -0.10 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 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 0.00 29 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 0.00 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.01 28 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 -0.01 28 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 -0.02 28 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.03 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 -0.04 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 -0.05 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 -0.02 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 -0.07 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 -0.07 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 -0.06 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.69 -0.07 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 -0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 -0.06 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.49 -0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
30DEC26 11.00 P 0.31 0.31 0.31 0.30 -0.02 29 6 6 +6
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.02 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.03 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.03 28 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.03 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.81 -0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 -0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.39 +0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 -0.06 26 0 0 0
TOTAL PUT 837 10,892 +605
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$ 104.60
02JAN26 80.00 C 0.00 0.00 0.00 24.60 +1.29 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 22.10 +1.29 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 19.60 +1.29 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 17.10 +1.28 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 14.60 +1.28 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 12.10 +1.28 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 9.60 +1.28 0 0 0 -2
02JAN26 97.50 C 0.00 0.00 0.00 7.10 +1.28 0 0 0 0
02JAN26 100.00 C 5.00 5.26 4.75 4.60 +1.25 0 63 0 -21
02JAN26 102.50 C 0.46 3.03 0.46 2.10 +0.89 0 108 0 -285
02JAN26 105.00 C 0.15 0.98 0.02 0.00 -0.22 0 1,567 1,184 -201
02JAN26 107.50 C 0.06 0.07 0.01 0.00 -0.02 0 288 691 +85
02JAN26 110.00 C 0.01 0.03 0.01 0.00 -0.01 0 353 1,370 -13
02JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
02JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
02JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
02JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
02JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
02JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
02JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
09JAN26 80.00 C 0.00 0.00 0.00 24.88 +1.52 111 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 22.15 +1.04 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 19.65 +1.28 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 17.28 +1.41 70 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 14.65 +1.28 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 12.16 +1.28 32 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 9.94 +1.52 51 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 7.32 +1.27 35 0 0 0
09JAN26 100.00 C 3.80 5.10 3.80 5.05 +1.23 32 34 7 -26
09JAN26 102.50 C 2.55 3.60 2.55 2.85 +0.67 26 150 322 +71
09JAN26 105.00 C 1.07 2.20 1.07 1.52 +0.45 29 953 1,519 +807
09JAN26 107.50 C 0.60 1.05 0.60 0.64 +0.17 28 700 1,485 +455
09JAN26 110.00 C 0.33 0.58 0.31 0.21 +0.05 28 2,365 2,564 +1,044
09JAN26 112.50 C 0.13 0.30 0.13 0.06 +0.01 28 552 1,054 +445
09JAN26 115.00 C 0.17 0.17 0.11 0.02 0.00 30 1,120 1,352 +1,094
09JAN26 117.50 C 0.08 0.08 0.08 0.01 0.00 33 71 271 +71
09JAN26 120.00 C 0.07 0.07 0.05 0.01 0.00 38 321 689 +299
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JAN26 50.00 C 0.00 0.00 0.00 54.72 +1.29 84 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 52.22 +1.29 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 49.73 +1.29 69 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 47.63 +1.69 124 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 44.78 +1.33 83 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 42.68 +1.72 111 0 0 0
29JAN26 65.00 C 39.94 39.94 39.94 39.94 +1.48 89 50 952 +50
29JAN26 67.50 C 0.00 0.00 0.00 38.08 +2.11 111 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 35.64 +2.33 105 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 32.82 +1.84 87 0 0 0
29JAN26 75.00 C 30.29 30.29 30.29 29.78 +1.29 41 30 0 -30
29JAN26 77.50 C 0.00 0.00 0.00 27.28 +1.28 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.88 +1.38 48 0 38 0
29JAN26 82.50 C 0.00 0.00 0.00 22.30 +1.19 31 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.82 +1.29 31 0 120 0
29JAN26 87.50 C 17.02 17.02 17.02 17.77 +1.70 47 1 63 0
29JAN26 90.00 C 15.23 15.80 15.00 15.24 +1.58 41 192 831 -192
29JAN26 92.50 C 0.00 0.00 0.00 12.93 +1.60 39 0 1,257 0
29JAN26 95.00 C 11.29 11.29 11.29 10.34 +1.48 31 3 1,420 +3
29JAN26 97.50 C 9.17 9.18 7.99 8.39 +1.47 32 122 3,188 +55
29JAN26 100.00 C 5.26 7.05 5.26 6.39 +1.13 31 131 3,859 -4
29JAN26 102.50 C 4.30 5.30 4.30 4.94 +1.13 32 55 5,583 -40
29JAN26 105.00 C 2.76 4.00 2.76 3.50 +0.79 31 259 8,349 +10
29JAN26 107.50 C 2.19 2.80 2.19 2.49 +0.63 31 479 6,127 +244
29JAN26 110.00 C 1.38 2.12 1.38 1.67 +0.48 31 1,326 12,950 +298
29JAN26 112.50 C 1.15 1.50 1.14 1.08 +0.35 31 971 2,209 +569
29JAN26 115.00 C 0.78 1.14 0.78 0.67 +0.24 31 750 5,109 +357
29JAN26 117.50 C 0.77 0.82 0.70 0.40 +0.16 31 310 1,928 +95
29JAN26 120.00 C 0.50 0.62 0.49 0.23 +0.10 31 1,104 3,023 +221
29JAN26 122.50 C 0.36 0.50 0.36 0.13 +0.06 31 263 1,423 +37
29JAN26 125.00 C 0.42 0.43 0.34 0.07 +0.03 31 258 3,327 -183
29JAN26 127.50 C 0.33 0.33 0.31 0.04 +0.02 31 113 2,655 -20
29JAN26 130.00 C 0.24 0.28 0.24 0.02 +0.01 31 94 1,866 +64
29JAN26 132.50 C 0.24 0.25 0.22 0.01 0.00 31 207 1,171 +25
29JAN26 135.00 C 0.12 0.21 0.12 0.01 0.00 33 23 10,243 0
29JAN26 137.50 C 0.16 0.17 0.16 0.01 0.00 36 61 27,320 0
29JAN26 140.00 C 0.13 0.15 0.13 0.01 0.00 38 80 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 0.13 0.13 0.13 0.01 0.00 42 11 19,977 +9
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 0.09 0.01 0.00 46 242 16,425 +67
29JAN26 152.50 C 0.09 0.09 0.09 0.01 0.00 48 100 3,433 +100
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,239 0
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 55 0 320 0
29JAN26 165.00 C 0.04 0.04 0.04 0.01 0.00 56 38 438 +38
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 224 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 154 0
29JAN26 180.00 C 0.03 0.03 0.03 0.01 0.00 66 4 1,819 -4
26FEB26 70.00 C 0.00 0.00 0.00 35.64 +2.02 70 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 33.42 +2.25 70 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 30.87 +2.38 64 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 27.28 +1.06 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.78 +1.92 52 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 23.27 +1.83 47 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 20.79 +1.87 43 0 4 0
26FEB26 87.50 C 18.30 18.45 18.30 18.38 +1.70 39 2 1 0
26FEB26 90.00 C 0.00 0.00 0.00 16.05 +1.57 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.39 +1.36 30 0 371 0
26FEB26 95.00 C 11.99 11.99 11.99 11.62 +1.46 33 1 1,266 0
26FEB26 97.50 C 10.00 10.00 10.00 9.68 +1.23 32 1 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 7.93 +1.00 31 0 3,120 0
26FEB26 102.50 C 0.00 0.00 0.00 6.44 +0.85 31 0 1,524 0
26FEB26 105.00 C 5.00 5.51 5.00 5.07 +0.48 31 98 5,029 +43
26FEB26 107.50 C 4.00 4.40 4.00 4.13 +0.55 31 4 6,417 +4
26FEB26 110.00 C 3.10 3.60 3.10 3.19 +0.36 31 165 6,644 -46
26FEB26 112.50 C 2.70 2.82 2.66 2.43 +0.29 31 51 1,047 -7
26FEB26 115.00 C 1.90 2.34 1.90 1.82 +0.22 31 146 3,624 +2
26FEB26 117.50 C 1.44 1.88 1.44 1.34 +0.17 31 92 2,657 +6
26FEB26 120.00 C 1.34 1.58 1.29 0.97 +0.12 31 189 6,912 -26
26FEB26 122.50 C 1.08 1.27 1.08 0.69 +0.08 31 57 468 -3
26FEB26 125.00 C 0.91 1.09 0.91 0.49 +0.06 31 198 870 -41
26FEB26 127.50 C 0.89 0.89 0.88 0.34 +0.04 31 72 619 -64
26FEB26 130.00 C 0.76 0.77 0.70 0.23 +0.03 31 75 720 -22
26FEB26 132.50 C 0.64 0.65 0.64 0.16 +0.02 31 4 532 0
26FEB26 135.00 C 0.55 0.55 0.55 0.11 +0.01 31 12 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 512 0
26FEB26 140.00 C 0.45 0.45 0.45 0.05 +0.01 31 2 466 0
26FEB26 142.50 C 0.40 0.40 0.36 0.03 0.00 31 21 363 +21
26FEB26 145.00 C 0.36 0.36 0.36 0.02 0.00 31 15 575 +15
26FEB26 147.50 C 0.30 0.30 0.30 0.01 0.00 30 21 566 +21
26FEB26 150.00 C 0.30 0.30 0.30 0.01 0.00 32 6 407 +6
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 34 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 39 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 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 0.15 0.15 0.10 0.01 0.00 46 3 436 +1
30MAR26 50.00 C 0.00 0.00 0.00 55.14 +1.46 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.61 +1.43 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.42 +1.87 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.63 +2.45 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.39 +1.93 63 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 43.42 +2.10 72 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.94 +1.15 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.08 +1.64 55 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 35.64 +1.67 52 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.42 +2.00 53 0 2 0
30MAR26 75.00 C 30.67 30.67 30.67 30.87 +1.98 48 50 15 -50
30MAR26 77.50 C 0.00 0.00 0.00 28.58 +1.85 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.79 +1.19 39 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.57 +1.24 39 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.58 +1.45 40 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 19.41 +1.46 39 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.53 +0.09 32 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 15.23 +1.07 37 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.96 +0.52 33 0 1,198 0
30MAR26 97.50 C 0.00 0.00 0.00 11.81 +0.62 36 0 9,972 0
30MAR26 100.00 C 10.60 10.60 10.24 10.20 +1.06 36 4 4,669 0
30MAR26 102.50 C 0.00 0.00 0.00 8.91 +1.04 36 0 8,413 0
30MAR26 105.00 C 7.66 8.00 7.66 7.64 +0.91 36 18 16,901 +9
30MAR26 107.50 C 6.49 6.55 6.49 6.55 +0.74 36 16 2,475 0
30MAR26 110.00 C 5.70 6.03 5.68 5.67 +0.53 37 28 16,566 +12
30MAR26 112.50 C 5.20 5.22 5.20 4.78 +0.47 37 12 2,754 -2
30MAR26 115.00 C 4.42 4.44 4.34 4.01 +0.41 37 33 4,181 +2
30MAR26 117.50 C 3.54 3.95 3.54 3.34 +0.35 36 13 2,228 +1
30MAR26 120.00 C 3.20 3.50 3.18 2.77 +0.31 36 55 11,669 -6
30MAR26 122.50 C 2.88 2.94 2.88 2.28 +0.26 36 27 2,157 -25
30MAR26 125.00 C 2.53 2.62 2.48 1.87 +0.22 36 13 14,177 +11
30MAR26 127.50 C 2.02 2.37 2.02 1.53 +0.19 36 65 2,650 +41
30MAR26 130.00 C 2.00 2.00 2.00 1.24 +0.16 36 35 9,372 +25
30MAR26 132.50 C 1.75 1.75 1.74 1.00 +0.13 36 102 1,184 +102
30MAR26 135.00 C 1.43 1.62 1.43 0.81 +0.11 36 45 13,827 +11
30MAR26 137.50 C 1.37 1.37 1.37 0.64 +0.08 36 30 1,200 0
30MAR26 140.00 C 1.15 1.30 1.15 0.51 +0.07 36 25 10,675 -5
30MAR26 142.50 C 0.00 0.00 0.00 0.41 +0.06 36 0 473 0
30MAR26 145.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 5,004 0
30MAR26 147.50 C 0.00 0.00 0.00 0.26 +0.04 36 0 1,435 0
30MAR26 150.00 C 0.87 0.87 0.85 0.20 +0.03 36 7 9,848 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 146 0
30MAR26 170.00 C 0.47 0.47 0.47 0.03 +0.01 36 1 2,241 +1
30MAR26 172.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 407 0
30MAR26 175.00 C 0.45 0.45 0.40 0.01 0.00 35 123 17,118 -117
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 40 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 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 0.17 0.17 0.17 0.01 0.00 48 25 350 +25
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 53 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 0.12 0.12 0.12 0.01 0.00 63 5 168 +1
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 50.00 C 0.00 0.00 0.00 55.90 - 83 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 52.61 - 0 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 51.00 - 74 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 48.63 - 72 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 45.58 - 56 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 43.48 - 60 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 41.18 - 59 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 39.02 - 60 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 35.82 - 45 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 33.42 - 43 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 31.66 - 49 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 28.58 - 38 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 27.00 - 44 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 23.57 +0.96 31 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.14 +1.43 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.05 +1.21 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.73 +0.75 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.31 +1.08 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.65 +1.06 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.40 +1.69 38 0 0 0
29APR26 100.00 C 11.73 11.73 11.65 11.50 +1.09 36 60 60 +60
29APR26 102.50 C 0.00 0.00 0.00 10.19 +1.08 36 0 0 0
29APR26 105.00 C 9.10 9.19 9.10 9.04 +1.05 37 32 32 +32
29APR26 107.50 C 7.76 7.76 7.76 8.07 +1.02 37 30 30 +30
29APR26 110.00 C 7.10 7.20 7.10 7.04 +0.81 37 60 60 +60
29APR26 112.50 C 6.00 6.48 6.00 6.17 +0.69 37 63 94 +63
29APR26 115.00 C 0.00 0.00 0.00 5.34 +0.55 37 0 9 0
29APR26 117.50 C 4.95 4.95 4.95 4.61 +0.50 37 1 3 +1
29APR26 120.00 C 4.42 4.51 4.38 3.96 +0.45 37 4 4 +4
29APR26 122.50 C 0.00 0.00 0.00 3.40 +0.41 37 0 0 0
29APR26 125.00 C 3.62 3.62 3.58 2.90 +0.36 37 50 50 +50
29APR26 127.50 C 0.00 0.00 0.00 2.47 +0.32 37 0 0 0
29APR26 130.00 C 2.95 2.95 2.94 2.09 - 37 3 3 -
29APR26 132.50 C 2.32 2.32 2.32 1.77 - 37 10 10 -
29APR26 135.00 C 0.00 0.00 0.00 1.50 - 37 0 0 -
29APR26 137.50 C 2.08 2.08 2.08 1.26 - 37 1 1 -
29APR26 140.00 C 0.00 0.00 0.00 1.06 - 37 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 0.88 - 37 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 0.74 - 37 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 0.62 - 37 0 0 -
29APR26 150.00 C 1.34 1.34 1.30 0.51 - 37 6 6 -
29JUN26 50.00 C 0.00 0.00 0.00 55.90 +1.90 62 0 21 0
29JUN26 52.50 C 0.00 0.00 0.00 52.61 +1.02 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 51.53 +2.28 64 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.79 +1.91 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.58 +1.18 34 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 44.04 +1.98 52 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 41.61 +1.89 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 39.02 +1.39 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.63 +1.49 43 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 34.66 +1.84 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 32.22 +1.54 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 30.35 +1.79 43 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 27.94 +1.27 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 25.90 +1.25 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.93 +1.24 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 22.04 +0.99 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.26 +0.99 38 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 18.24 +0.78 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.26 +1.34 39 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 15.19 +0.26 37 0 1,914 0
29JUN26 100.00 C 14.00 14.00 14.00 14.01 +1.17 37 2 3,972 -2
29JUN26 102.50 C 12.72 12.72 12.72 12.72 +1.11 37 2 2,526 0
29JUN26 105.00 C 11.95 12.10 11.68 11.75 +1.18 38 4 14,367 -1
29JUN26 107.50 C 11.00 11.00 10.65 10.62 +0.98 38 17 1,556 -4
29JUN26 110.00 C 9.50 10.00 9.50 9.73 +0.91 38 45 7,452 +42
29JUN26 112.50 C 0.00 0.00 0.00 8.85 +0.84 39 0 1,188 0
29JUN26 115.00 C 0.00 0.00 0.00 7.97 +0.70 38 0 7,570 0
29JUN26 117.50 C 0.00 0.00 0.00 7.16 +0.65 38 0 935 0
29JUN26 120.00 C 6.85 7.00 6.85 6.42 +0.61 38 407 6,430 -403
29JUN26 122.50 C 6.40 6.40 6.40 5.75 +0.56 38 4 1,484 0
29JUN26 125.00 C 0.00 0.00 0.00 5.14 +0.52 38 0 7,064 0
29JUN26 127.50 C 0.00 0.00 0.00 4.59 +0.49 38 0 1,280 0
29JUN26 130.00 C 4.90 4.90 4.80 4.09 +0.45 38 62 8,917 -56
29JUN26 132.50 C 0.00 0.00 0.00 3.64 +0.41 38 0 1,289 0
29JUN26 135.00 C 3.72 4.15 3.72 3.24 +0.38 38 10 2,349 +6
29JUN26 137.50 C 0.00 0.00 0.00 2.88 +0.35 38 0 453 0
29JUN26 140.00 C 3.26 3.60 3.26 2.55 +0.32 38 24 2,151 +24
29JUN26 142.50 C 0.00 0.00 0.00 2.26 +0.29 38 0 864 0
29JUN26 145.00 C 3.06 3.06 2.96 2.00 +0.27 38 39 2,596 +39
29JUN26 147.50 C 2.72 2.72 2.70 1.77 +0.24 38 39 744 +39
29JUN26 150.00 C 2.61 2.63 2.61 1.56 +0.22 38 4 2,990 +4
29JUN26 152.50 C 0.00 0.00 0.00 1.38 +0.20 38 0 385 0
29JUN26 155.00 C 2.20 2.20 2.20 1.22 +0.21 38 1 274 +1
29JUN26 157.50 C 0.00 0.00 0.00 1.07 +0.19 38 0 483 0
29JUN26 160.00 C 1.99 1.99 1.99 0.94 +0.14 38 2 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.83 +0.15 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.73 +0.12 38 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.64 +0.11 38 0 833 0
29JUN26 170.00 C 1.61 1.61 1.54 0.56 +0.09 38 35 356 +34
29JUN26 172.50 C 0.00 0.00 0.00 0.50 +0.09 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.43 +0.08 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.38 +0.08 38 0 210 0
29JUN26 180.00 C 1.20 1.20 1.20 0.33 +0.07 38 10 347 -10
29JUN26 182.50 C 0.00 0.00 0.00 0.29 +0.06 38 0 255 0
29JUN26 185.00 C 1.14 1.14 1.14 0.26 +0.05 38 1 158 0
29JUN26 187.50 C 0.00 0.00 0.00 0.22 +0.05 38 0 41 0
29JUN26 190.00 C 1.02 1.02 1.02 0.20 +0.04 38 1 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 306 0
29JUN26 200.00 C 0.85 0.85 0.83 0.12 +0.03 38 5 2,169 0
29SEP26 50.00 C 0.00 0.00 0.00 56.37 +1.74 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.97 +1.54 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.02 +1.98 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.16 +2.54 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.51 +1.94 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.68 +1.62 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 43.12 +2.05 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.66 +1.86 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.45 +1.84 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.51 +1.99 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.90 +1.27 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.41 +0.64 38 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 29.85 +1.01 39 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 28.62 +1.64 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.42 +1.57 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.92 +0.54 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.48 +1.41 41 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.55 +1.07 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.55 +0.07 37 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 18.76 +1.10 39 0 536 0
29SEP26 100.00 C 17.30 17.30 17.30 17.00 +0.49 38 3 2,770 -1
29SEP26 102.50 C 16.55 16.55 16.55 16.02 +0.81 39 1 2,672 0
29SEP26 105.00 C 15.13 15.13 15.13 14.94 +1.05 39 1 968 0
29SEP26 107.50 C 0.00 0.00 0.00 14.46 +1.54 40 0 365 0
29SEP26 110.00 C 13.14 13.14 13.14 12.94 +0.92 39 1 2,008 +1
29SEP26 112.50 C 11.96 11.96 11.96 12.03 +0.93 39 30 628 +30
29SEP26 115.00 C 11.30 11.30 11.30 11.23 +0.86 39 1 1,714 0
29SEP26 117.50 C 0.00 0.00 0.00 10.56 +0.78 40 0 620 0
29SEP26 120.00 C 9.76 9.76 9.76 9.78 +0.77 40 1 924 +1
29SEP26 122.50 C 0.00 0.00 0.00 9.12 +0.82 40 0 778 0
29SEP26 125.00 C 8.60 8.60 8.60 8.47 +0.83 40 1 1,233 +1
29SEP26 127.50 C 0.00 0.00 0.00 7.82 +0.79 40 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 7.22 +0.76 40 1 2,857 0
29SEP26 132.50 C 0.00 0.00 0.00 6.66 +0.72 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.14 +0.69 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.66 +0.65 40 0 30 0
29SEP26 140.00 C 5.95 5.95 5.95 5.21 +0.62 40 2 36 +2
29SEP26 142.50 C 0.00 0.00 0.00 4.80 +0.59 40 0 101 0
29SEP26 145.00 C 4.75 4.75 4.75 4.42 +0.56 40 5 205 +3
29SEP26 147.50 C 0.00 0.00 0.00 4.07 +0.53 40 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 3.74 +0.50 40 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.44 +0.47 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.16 +0.44 40 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.91 +0.42 40 0 2 0
29SEP26 160.00 C 3.69 3.69 3.69 2.67 +0.40 40 1 87 0
30DEC26 72.50 C 0.00 0.00 0.00 37.15 +0.99 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.23 +0.90 39 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 33.95 +1.46 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.74 +2.08 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.61 +1.38 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.64 -0.05 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.06 +1.01 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.61 +1.26 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 24.75 +1.89 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.85 +1.53 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 21.14 +0.83 39 0 0 0
30DEC26 100.00 C 19.90 19.90 19.80 19.55 +0.05 38 3 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 19.53 +1.74 41 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 17.68 +0.84 39 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 17.11 +1.42 41 0 4 0
30DEC26 110.00 C 16.00 16.00 16.00 16.24 +1.45 41 1 41 -1
30DEC26 112.50 C 0.00 0.00 0.00 14.78 +0.82 40 0 20 0
30DEC26 115.00 C 14.00 14.00 14.00 13.93 +0.65 40 1 22 +1
30DEC26 117.50 C 0.00 0.00 0.00 13.19 +0.83 40 0 18 0
30DEC26 120.00 C 0.00 0.00 0.00 12.46 +0.82 40 0 279 0
30DEC26 122.50 C 0.00 0.00 0.00 11.77 +0.88 40 0 223 0
30DEC26 125.00 C 0.00 0.00 0.00 11.11 +0.92 40 0 431 0
30DEC26 127.50 C 0.00 0.00 0.00 10.48 +0.95 41 0 188 0
30DEC26 130.00 C 10.00 10.15 10.00 9.83 +0.92 40 157 317 +150
30DEC26 132.50 C 0.00 0.00 0.00 9.22 +0.90 40 0 66 0
30DEC26 135.00 C 0.00 0.00 0.00 8.64 +0.91 40 1 30 0
30DEC26 137.50 C 0.00 0.00 0.00 8.10 +0.84 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 7.59 +0.81 40 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 7.11 +0.78 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.66 +0.75 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 6.24 +0.72 40 0 1 0
30DEC26 150.00 C 6.50 6.65 6.50 5.84 +0.69 40 5 14 +1
30DEC26 152.50 C 6.36 6.36 6.36 5.47 +0.66 40 1 1 +1
30DEC26 155.00 C 0.00 0.00 0.00 5.12 +0.63 40 0 11 0
30DEC26 157.50 C 0.00 0.00 0.00 4.79 +0.60 40 0 2 0
30DEC26 160.00 C 5.15 5.60 5.15 4.49 +0.59 40 66 156 +20
TOTAL CALL 19,206 592,529 +5,760
02JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
02JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
02JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
02JAN26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 168 +1
02JAN26 100.00 P 0.07 0.07 0.01 0.00 -0.04 0 120 923 +60
02JAN26 102.50 P 0.60 0.61 0.01 0.00 -0.44 0 784 1,062 -326
02JAN26 105.00 P 1.25 1.61 0.18 0.40 -1.55 0 948 2 -598
02JAN26 107.50 P 2.90 2.90 2.90 2.90 -1.43 0 1 0 -9
02JAN26 110.00 P 0.00 0.00 0.00 5.40 -1.50 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 7.90 -1.58 0 0 0 0
02JAN26 115.00 P 9.82 10.47 9.82 10.40 -1.65 0 4 0 0
02JAN26 117.50 P 0.00 0.00 0.00 12.90 -1.73 0 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 15.40 -1.80 0 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 17.90 -1.87 0 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 20.40 -1.87 0 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 22.90 -1.87 0 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 74 0
09JAN26 97.50 P 0.20 0.20 0.11 0.06 -0.12 28 379 570 +346
09JAN26 100.00 P 0.41 0.41 0.25 0.25 -0.33 28 518 714 +438
09JAN26 102.50 P 1.20 1.20 0.63 0.75 -0.66 27 475 1,802 +102
09JAN26 105.00 P 1.52 2.00 1.48 1.79 -1.02 27 433 714 +351
09JAN26 107.50 P 2.96 3.53 2.96 3.57 -1.16 30 13 57 0
09JAN26 110.00 P 0.00 0.00 0.00 5.59 -1.31 29 0 5 0
09JAN26 112.50 P 0.00 0.00 0.00 7.92 -1.56 28 0 8 0
09JAN26 115.00 P 10.62 10.62 10.62 10.62 -1.43 48 2 5 +2
09JAN26 117.50 P 0.00 0.00 0.00 12.99 -1.64 48 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 15.64 -1.56 65 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 17.90 -1.87 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 20.40 -1.87 0 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 23.59 -1.18 107 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JAN26 72.50 P 0.03 0.03 0.03 0.01 0.00 49 10 193 +10
29JAN26 75.00 P 0.05 0.05 0.05 0.01 0.00 45 151 857 -3
29JAN26 77.50 P 0.05 0.06 0.05 0.01 0.00 41 118 678 -113
29JAN26 80.00 P 0.08 0.08 0.08 0.01 0.00 37 349 6,768 -156
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,396 0
29JAN26 85.00 P 0.12 0.13 0.12 0.02 0.00 31 46 2,233 -31
29JAN26 87.50 P 0.18 0.18 0.18 0.05 -0.01 31 1 2,739 -1
29JAN26 90.00 P 0.24 0.28 0.23 0.12 -0.02 31 64 4,255 -27
29JAN26 92.50 P 0.41 0.41 0.36 0.27 -0.04 31 184 9,430 +171
29JAN26 95.00 P 0.70 0.70 0.54 0.53 -0.08 31 414 6,431 -26
29JAN26 97.50 P 1.33 1.33 0.87 0.96 -0.17 31 1,220 7,458 -303
29JAN26 100.00 P 1.80 1.80 1.35 1.53 -0.34 30 1,839 15,255 +4
29JAN26 102.50 P 2.76 2.76 2.15 2.40 -0.54 30 507 4,527 +105
29JAN26 105.00 P 4.68 4.68 3.19 3.62 -0.66 31 1,720 2,767 +1,125
29JAN26 107.50 P 4.76 4.99 4.76 5.05 -0.90 30 8 706 +2
29JAN26 110.00 P 6.50 7.33 6.50 7.01 -0.85 33 52 358 +12
29JAN26 112.50 P 8.50 8.50 8.50 8.78 -1.21 31 1 75 +1
29JAN26 115.00 P 10.86 10.86 10.86 11.04 -1.18 33 1 84 +1
29JAN26 117.50 P 0.00 0.00 0.00 13.31 -1.32 35 0 54 0
29JAN26 120.00 P 15.40 15.40 15.40 15.64 -1.56 35 2 105 0
29JAN26 122.50 P 0.00 0.00 0.00 17.92 -1.85 31 0 112 0
29JAN26 125.00 P 20.40 20.45 20.40 20.40 -1.87 0 3 199 +3
29JAN26 127.50 P 22.50 22.50 22.50 23.59 -1.18 57 6 344 0
29JAN26 130.00 P 0.00 0.00 0.00 25.40 -1.30 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 27.90 -1.30 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 30.40 -1.30 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 32.90 -1.30 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 35.40 -1.30 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 37.90 -1.30 0 0 0 0
29JAN26 145.00 P 39.95 39.95 39.95 40.40 -1.30 0 60 60 +60
29JAN26 147.50 P 0.00 0.00 0.00 42.90 -1.30 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.40 -1.30 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 47.90 -1.30 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.40 -1.30 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 52.90 -1.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.40 -1.30 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 57.90 -1.30 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.40 -1.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 62.90 -1.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.40 -1.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 67.90 -1.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.40 -1.30 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 72.90 -1.30 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.40 -1.30 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
26FEB26 72.50 P 0.07 0.09 0.07 0.01 0.00 34 9 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 402 0
26FEB26 80.00 P 0.22 0.22 0.22 0.05 -0.03 31 4 1,643 0
26FEB26 82.50 P 0.27 0.27 0.27 0.10 -0.05 31 9 1,098 0
26FEB26 85.00 P 0.37 0.37 0.37 0.19 -0.08 31 132 2,665 +130
26FEB26 87.50 P 0.52 0.54 0.52 0.34 -0.13 31 2 6,278 0
26FEB26 90.00 P 0.77 0.77 0.69 0.58 -0.19 31 10 8,924 +4
26FEB26 92.50 P 0.99 1.07 0.94 0.92 -0.28 31 108 2,786 +14
26FEB26 95.00 P 1.35 1.52 1.30 1.41 -0.36 31 34 6,811 +16
26FEB26 97.50 P 2.50 2.50 1.89 1.99 -0.51 31 92 5,146 +31
26FEB26 100.00 P 2.70 2.86 2.69 2.83 -0.58 31 119 9,047 +66
26FEB26 102.50 P 3.84 3.84 3.60 3.78 -0.66 30 6 3,966 +6
26FEB26 105.00 P 5.30 5.30 5.00 5.08 -0.90 31 8 1,396 0
26FEB26 107.50 P 0.00 0.00 0.00 6.49 -1.04 31 0 166 0
26FEB26 110.00 P 7.90 8.50 7.90 8.12 -1.14 31 7 449 +5
26FEB26 112.50 P 9.59 9.59 9.59 10.06 -1.10 33 1 250 0
26FEB26 115.00 P 12.08 12.08 12.08 12.01 -1.20 33 40 55 +40
26FEB26 117.50 P 0.00 0.00 0.00 14.17 -1.21 34 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 16.29 -1.37 34 0 153 0
26FEB26 122.50 P 0.00 0.00 0.00 18.56 -1.47 35 0 100 0
26FEB26 125.00 P 0.00 0.00 0.00 21.18 -1.26 40 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 23.59 -1.22 42 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 25.71 -1.23 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.20 -1.38 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.51 -1.67 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.90 -1.43 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 35.58 -1.29 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.90 -1.42 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.40 -1.50 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 42.90 -1.47 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 45.40 -1.47 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 47.92 -1.45 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.40 -1.46 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 53.72 -0.63 73 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 55.40 -1.45 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 57.90 -1.38 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 61.67 -0.15 86 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 62.90 -1.38 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 66.59 -0.25 89 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.05 -0.34 90 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 70.40 -1.49 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 73.71 -0.63 88 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.40 -1.46 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 2,590 0
30MAR26 72.50 P 0.33 0.33 0.33 0.10 -0.02 36 1 360 -1
30MAR26 75.00 P 0.41 0.41 0.41 0.17 -0.04 36 71 10,635 0
30MAR26 77.50 P 0.49 0.49 0.49 0.28 -0.05 36 4 6,753 -4
30MAR26 80.00 P 0.62 0.62 0.62 0.44 -0.07 36 1 7,881 -1
30MAR26 82.50 P 0.82 0.82 0.82 0.66 -0.11 36 2 5,825 -1
30MAR26 85.00 P 1.12 1.12 1.02 0.95 -0.16 36 16,533 28,059 -9,647
30MAR26 87.50 P 1.38 1.40 1.35 1.32 -0.22 36 10,174 4,327 -8,390
30MAR26 90.00 P 2.00 2.00 1.77 1.80 -0.27 36 294 34,885 -157
30MAR26 92.50 P 2.31 2.36 2.27 2.33 -0.40 36 162 4,184 +129
30MAR26 95.00 P 2.94 3.02 2.94 2.99 -0.49 35 52 18,907 +17
30MAR26 97.50 P 3.99 3.99 3.74 3.79 -0.64 35 33 8,982 -21
30MAR26 100.00 P 5.10 5.10 4.65 4.75 -0.75 35 132 25,063 +126
30MAR26 102.50 P 5.71 5.86 5.71 5.93 -0.80 35 3 7,405 -2
30MAR26 105.00 P 6.91 7.29 6.91 7.21 -0.93 36 784 26,409 -60
30MAR26 107.50 P 0.00 0.00 0.00 8.69 -0.95 36 0 1,513 0
30MAR26 110.00 P 0.00 0.00 0.00 10.30 -0.98 36 0 20,563 0
30MAR26 112.50 P 12.02 12.02 11.59 12.00 -1.05 37 101 2,609 -11
30MAR26 115.00 P 13.51 13.51 13.51 13.89 -1.00 38 2 5,931 +2
30MAR26 117.50 P 0.00 0.00 0.00 15.90 -0.50 39 0 3,769 0
30MAR26 120.00 P 17.90 17.90 17.90 17.90 -1.05 39 2 7,621 -2
30MAR26 122.50 P 19.80 20.00 19.80 19.65 -1.45 37 18 3,394 -13
30MAR26 125.00 P 0.00 0.00 0.00 21.82 -1.37 38 0 1,159 0
30MAR26 127.50 P 24.50 24.50 24.50 23.70 -1.66 35 1 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 26.68 -1.27 42 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 28.76 -1.36 41 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 30.99 -1.38 40 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 33.40 -1.47 41 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 35.92 -1.27 44 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 38.38 -1.17 45 0 46 0
30MAR26 145.00 P 40.54 40.54 40.54 40.44 -1.46 38 1 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.03 -1.34 43 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 45.52 -1.35 44 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.07 -0.30 60 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 50.40 -1.49 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 53.72 -0.91 60 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.45 -1.44 48 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 57.95 -1.61 50 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 61.67 -0.20 70 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 63.32 -1.31 61 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.59 -0.25 73 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 69.05 -0.58 74 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 71.07 -1.06 69 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 73.71 -0.68 73 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.40 -1.47 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.90 -1.49 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.91 -1.21 73 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 83.87 -0.48 80 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.40 -1.72 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 88.84 -0.36 83 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.40 -1.45 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 93.95 -0.67 87 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.20 -0.59 85 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.86 -0.84 82 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.40 -1.39 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.70 -1.14 83 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 116.43 -0.68 97 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.40 -1.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.40 -1.51 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.48 -0.22 105 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.79 -1.32 96 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.40 -1.30 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.47 -1.36 90 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.40 -1.43 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.40 -1.30 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.89 -0.81 107 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.40 -1.38 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.40 -1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.40 -1.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.40 -1.42 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.40 -1.38 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.40 -1.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.40 -1.49 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 205.52 -1.18 111 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.40 -1.41 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 60.00 P 0.17 0.17 0.17 0.02 - 37 16 16 -
29APR26 62.50 P 0.00 0.00 0.00 0.04 - 38 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
29APR26 67.50 P 0.33 0.33 0.33 0.10 - 36 2 2 -
29APR26 70.00 P 0.00 0.00 0.00 0.17 - 37 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.26 - 37 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.39 - 37 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 0.58 - 37 0 0 -
29APR26 80.00 P 1.00 1.00 1.00 0.83 - 37 2 2 -
29APR26 82.50 P 0.00 0.00 0.00 1.15 -0.11 37 0 5 0
29APR26 85.00 P 1.52 1.63 1.52 1.50 -0.19 36 31 32 +31
29APR26 87.50 P 1.98 1.98 1.98 1.93 -0.27 36 3 3 +3
29APR26 90.00 P 2.47 2.51 2.45 2.50 -0.37 36 11 11 +11
29APR26 92.50 P 3.20 3.20 3.20 3.15 -0.45 36 1 5 +1
29APR26 95.00 P 4.00 4.00 4.00 3.94 -0.49 36 5 83 +5
29APR26 97.50 P 0.00 0.00 0.00 4.83 -0.56 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 5.84 -0.52 36 0 12 0
29APR26 102.50 P 6.88 6.92 6.88 6.98 -0.81 36 5 5 +5
29APR26 105.00 P 0.00 0.00 0.00 8.37 -0.82 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 9.77 -0.92 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 11.36 -0.97 37 0 0 0
29APR26 112.50 P 12.50 12.50 12.50 13.06 -0.95 37 30 30 +30
29APR26 115.00 P 0.00 0.00 0.00 14.83 -1.01 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 16.72 -1.01 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.29 -1.45 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.98 -1.82 35 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 22.80 -1.16 39 0 0 0
29APR26 127.50 P 24.50 24.50 24.50 24.84 -1.09 39 1 1 +1
29APR26 130.00 P 0.00 0.00 0.00 27.35 - 41 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 29.64 - 42 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 31.12 - 37 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 34.35 - 45 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 36.39 - 43 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 38.85 - 45 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 41.53 - 48 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 43.12 - 40 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 45.52 - 40 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 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 236 0
29JUN26 65.00 P 0.64 0.64 0.64 0.28 -0.02 38 20 176 -20
29JUN26 67.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 -0.03 38 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.81 -0.04 38 0 430 0
29JUN26 75.00 P 1.23 1.23 1.23 1.09 -0.04 38 2 9,361 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.44 -0.07 38 0 816 0
29JUN26 80.00 P 1.81 1.92 1.81 1.83 -0.10 38 11 9,676 0
29JUN26 82.50 P 2.34 2.34 2.34 2.35 -0.10 38 2 1,923 0
29JUN26 85.00 P 3.15 3.15 3.15 2.74 -0.32 37 1 2,495 +1
29JUN26 87.50 P 0.00 0.00 0.00 3.40 -0.34 37 0 1,422 0
29JUN26 90.00 P 4.48 4.48 3.95 4.09 -0.33 37 38 5,837 +9
29JUN26 92.50 P 4.95 4.95 4.88 4.89 -0.43 37 502 3,052 +450
29JUN26 95.00 P 0.00 0.00 0.00 5.81 -0.24 37 0 11,719 0
29JUN26 97.50 P 6.72 6.78 6.72 6.77 -0.57 37 6 6,745 -2
29JUN26 100.00 P 7.73 8.05 7.73 7.84 -0.76 37 5 11,864 +1
29JUN26 102.50 P 0.00 0.00 0.00 9.14 -0.74 37 0 5,133 0
29JUN26 105.00 P 10.20 10.32 10.20 10.46 -0.76 37 36 18,379 -34
29JUN26 107.50 P 11.70 11.70 11.70 12.05 -0.71 38 40 3,357 +40
29JUN26 110.00 P 13.40 13.65 13.40 13.63 -0.77 38 8 10,781 0
29JUN26 112.50 P 0.00 0.00 0.00 15.14 -0.92 38 0 1,041 0
29JUN26 115.00 P 0.00 0.00 0.00 16.87 -0.89 38 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 18.85 -0.76 40 0 717 0
29JUN26 120.00 P 22.00 22.00 20.00 20.52 -0.56 39 38 5,887 +13
29JUN26 122.50 P 0.00 0.00 0.00 22.45 -0.99 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 24.34 -0.90 39 0 5,614 0
29JUN26 127.50 P 26.30 26.30 26.30 26.51 -0.87 40 1 995 0
29JUN26 130.00 P 0.00 0.00 0.00 28.46 -0.95 40 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 30.46 -1.15 40 0 770 0
29JUN26 135.00 P 32.71 32.71 32.71 33.11 +0.03 42 30 1,518 0
29JUN26 137.50 P 0.00 0.00 0.00 35.02 -0.96 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 37.22 -0.98 42 0 791 0
29JUN26 142.50 P 39.50 39.50 39.50 39.45 -0.94 42 1 15 -1
29JUN26 145.00 P 0.00 0.00 0.00 41.53 -0.98 41 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 43.98 -1.05 42 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 46.02 -1.40 40 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 49.07 -1.10 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 51.30 -0.87 45 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 53.72 -1.01 45 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 55.99 -1.16 45 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 58.20 -1.38 43 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 61.67 -0.27 53 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 63.32 -1.31 47 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 66.59 -0.41 54 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.05 -0.58 55 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 71.07 -1.06 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.71 -0.91 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.64 -1.29 50 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 77.90 -1.68 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.91 -1.21 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.87 -0.74 61 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 85.40 -1.72 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 88.84 -0.58 62 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 90.40 -1.53 0 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 93.95 -0.67 65 0 0 0
29JUN26 200.00 P 94.98 94.98 94.98 96.20 -0.89 64 2 0 0
29SEP26 50.00 P 0.47 0.51 0.47 0.12 +0.01 40 84 282 +84
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 +0.01 40 0 142 0
29SEP26 62.50 P 1.03 1.08 1.03 0.71 +0.02 40 11 221 +11
29SEP26 65.00 P 0.00 0.00 0.00 0.93 +0.02 40 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.22 +0.02 40 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.55 +0.02 40 0 1,222 0
29SEP26 72.50 P 1.97 1.97 1.97 1.95 +0.02 40 8 17 +8
29SEP26 75.00 P 0.00 0.00 0.00 2.41 +0.01 40 0 943 0
29SEP26 77.50 P 0.00 0.00 0.00 2.93 -0.01 40 0 1,149 0
29SEP26 80.00 P 3.35 3.52 3.35 3.41 -0.13 39 36 2,926 -2
29SEP26 82.50 P 0.00 0.00 0.00 3.98 -0.26 39 0 2,428 0
29SEP26 85.00 P 4.57 4.61 4.57 4.69 -0.27 39 16 3,939 -2
29SEP26 87.50 P 0.00 0.00 0.00 5.47 -0.27 39 0 1,112 0
29SEP26 90.00 P 6.16 6.18 6.16 6.30 -0.30 39 33 2,179 +1
29SEP26 92.50 P 7.10 7.10 7.10 7.24 -0.34 39 1 1,921 0
29SEP26 95.00 P 8.10 8.10 8.05 8.25 -0.36 39 2 5,673 -1
29SEP26 97.50 P 0.00 0.00 0.00 9.28 -0.47 39 0 2,078 0
29SEP26 100.00 P 0.00 0.00 0.00 10.47 -0.53 38 0 2,518 0
29SEP26 102.50 P 0.00 0.00 0.00 11.69 -0.68 38 0 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 12.98 -0.76 38 0 1,719 0
29SEP26 107.50 P 0.00 0.00 0.00 14.46 -0.75 39 0 582 0
29SEP26 110.00 P 15.58 15.58 15.58 15.96 -0.90 39 20 1,565 0
29SEP26 112.50 P 0.00 0.00 0.00 17.57 -0.95 39 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 19.23 -1.05 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 20.55 -1.05 38 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 22.52 -0.90 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 24.32 -0.86 39 0 71 0
29SEP26 125.00 P 27.00 27.00 27.00 27.12 +0.02 42 1 560 -1
29SEP26 127.50 P 0.00 0.00 0.00 28.55 -0.53 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 31.00 -0.06 42 0 397 0
29SEP26 132.50 P 0.00 0.00 0.00 31.99 -1.13 39 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 33.93 -1.84 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.12 -1.78 39 0 0 0
29SEP26 140.00 P 38.80 38.80 38.80 38.80 -0.80 42 240 240 +238
29SEP26 142.50 P 0.00 0.00 0.00 40.40 -1.80 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.77 -0.62 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.01 -0.11 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.51 -1.40 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 50.61 +0.04 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.84 +0.01 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.34 +0.13 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.90 -0.39 44 0 0 0
30DEC26 72.50 P 3.00 3.20 3.00 3.02 +0.06 40 14 91 +14
30DEC26 75.00 P 0.00 0.00 0.00 3.51 0.00 40 0 100 0
30DEC26 77.50 P 0.00 0.00 0.00 4.04 -0.15 40 0 49 0
30DEC26 80.00 P 4.76 4.85 4.72 4.88 -0.02 40 74 2,425 +52
30DEC26 82.50 P 5.49 5.49 5.49 5.50 -0.18 40 14 289 +10
30DEC26 85.00 P 6.13 6.13 6.13 6.25 -0.25 39 4 419 0
30DEC26 87.50 P 0.00 0.00 0.00 7.07 -0.33 39 0 308 0
30DEC26 90.00 P 7.94 7.94 7.94 7.97 -0.45 39 2 343 0
30DEC26 92.50 P 0.00 0.00 0.00 9.00 -0.41 39 0 135 0
30DEC26 95.00 P 9.92 9.95 9.85 10.06 -0.45 39 106 496 +80
30DEC26 97.50 P 11.13 11.13 11.13 11.15 -0.55 39 46 370 +5
30DEC26 100.00 P 12.24 12.24 12.09 12.37 -0.50 39 4 3,384 +4
30DEC26 102.50 P 13.80 13.80 13.53 13.64 -0.52 39 14 110 +12
30DEC26 105.00 P 0.00 0.00 0.00 15.03 -0.63 39 0 248 0
30DEC26 107.50 P 0.00 0.00 0.00 16.49 -0.65 39 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 18.05 -0.62 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 19.64 -0.73 40 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.14 -1.01 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 22.82 -0.89 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 23.98 -1.05 38 0 72 0
30DEC26 122.50 P 0.00 0.00 0.00 26.78 -0.29 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.96 -0.88 39 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 29.88 -0.98 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.57 -1.63 39 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 34.34 -0.47 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.90 -0.94 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.45 -1.37 39 0 9 0
30DEC26 140.00 P 40.08 40.30 40.08 39.44 -1.46 39 2 10 +2
30DEC26 142.50 P 0.00 0.00 0.00 42.30 -1.16 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 44.46 -1.03 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.25 -0.38 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.50 -0.31 44 0 0 0
30DEC26 152.50 P 50.50 50.50 50.50 51.01 -0.41 42 2 2 +2
30DEC26 155.00 P 0.00 0.00 0.00 53.23 -0.60 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.10 +0.14 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.74 -1.02 43 0 51 0
TOTAL PUT 40,970 581,413 -15,460
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$ 13.00
29JAN26 9.00 C 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.57 -0.11 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.32 -0.04 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.08 -0.04 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.60 -0.09 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.05 -0.12 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.59 -0.13 36 0 0 0
29JAN26 12.00 C 1.18 1.18 1.18 1.18 -0.13 37 10 10 +10
29JAN26 12.50 C 0.00 0.00 0.00 0.85 -0.14 39 0 21 0
29JAN26 13.00 C 0.74 0.74 0.53 0.52 -0.17 35 62 247 +12
29JAN26 13.50 C 0.29 0.39 0.29 0.34 -0.09 37 70 114 +28
29JAN26 14.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 117 0
29JAN26 14.50 C 0.00 0.00 0.00 0.11 -0.06 37 45 226 +14
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.08 -0.05 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.83 -0.07 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.59 -0.13 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.35 -0.06 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.11 -0.09 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.64 -0.07 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.14 -0.11 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.73 -0.10 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 -0.09 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.05 -0.09 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.78 -0.07 37 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 36 0
26FEB26 14.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 200 0
26FEB26 14.50 C 0.00 0.00 0.00 0.27 -0.04 37 0 15 0
26FEB26 15.00 C 0.19 0.19 0.18 0.18 -0.03 37 32 32 +32
26FEB26 15.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.05 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.80 -0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.56 -0.11 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.31 -0.11 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.06 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.61 -0.07 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 -0.09 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.13 -0.05 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.88 -0.13 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.64 -0.08 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.41 0.00 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.18 -0.02 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.74 -0.08 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.04 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.88 -0.09 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.53 -0.08 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.24 -0.10 36 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.06 36 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.76 -0.06 36 0 32 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
30MAR26 14.50 C 0.40 0.40 0.40 0.44 -0.03 36 3 1,714 +3
30MAR26 15.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 19.00 C 0.04 0.04 0.04 0.02 0.00 36 2 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.14 -0.04 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.90 -0.11 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.68 -0.14 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.45 -0.14 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.22 -0.15 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.79 -0.03 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.38 -0.06 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.98 -0.02 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.64 -0.08 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.11 -0.05 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.86 -0.09 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.68 -0.06 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.54 -0.05 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.42 -0.03 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 - 35 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 5.11 -0.06 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.87 -0.06 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.63 -0.05 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.39 -0.07 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.23 +0.04 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 -0.01 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.76 -0.06 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 -0.08 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.32 -0.09 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.90 -0.03 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 -0.11 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.09 -0.10 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.77 -0.12 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.49 -0.09 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.28 -0.08 35 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.08 35 0 150 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 -0.07 35 0 55 0
29JUN26 15.00 C 0.59 0.59 0.59 0.57 -0.05 35 20 20 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.04 35 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.23 -0.07 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.00 -0.08 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 -0.11 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.56 -0.10 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.35 -0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.97 -0.07 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.03 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 -0.04 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 -0.08 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 -0.07 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 -0.06 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.05 34 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.04 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.03 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.03 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.05 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 -0.10 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.09 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.85 -0.09 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.47 -0.08 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.07 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.79 -0.07 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 -0.06 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.22 -0.05 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 +0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 -0.03 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 0.00 34 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 0.00 34 0 10 0
TOTAL CALL 244 12,094 +104
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 46 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 145 0
29JAN26 11.50 P 0.11 0.11 0.11 0.07 -0.02 38 25 175 0
29JAN26 12.00 P 0.24 0.25 0.19 0.15 -0.03 37 90 576 +57
29JAN26 12.50 P 0.38 0.40 0.37 0.30 -0.02 37 54 187 +54
29JAN26 13.00 P 0.51 0.51 0.51 0.53 +0.02 38 10 136 +10
29JAN26 13.50 P 0.84 0.84 0.84 0.83 +0.05 39 140 268 +140
29JAN26 14.00 P 0.00 0.00 0.00 1.18 +0.07 38 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 1.58 +0.05 37 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.03 +0.07 37 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.51 +0.07 37 0 250 0
29JAN26 16.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 3.50 +0.11 0 0 215 0
29JAN26 17.00 P 0.00 0.00 0.00 4.00 +0.11 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.50 +0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
26FEB26 11.00 P 0.13 0.13 0.13 0.10 +0.01 37 25 25 -4
26FEB26 11.50 P 0.20 0.20 0.20 0.18 +0.01 36 100 102 +100
26FEB26 12.00 P 0.31 0.31 0.31 0.31 +0.02 37 67 72 +42
26FEB26 12.50 P 0.53 0.53 0.48 0.47 +0.03 36 31 71 +27
26FEB26 13.00 P 0.75 0.75 0.71 0.69 +0.04 35 12 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.97 +0.06 35 0 238 0
26FEB26 14.00 P 0.00 0.00 0.00 1.31 +0.07 35 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.71 +0.08 36 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.12 +0.09 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.54 +0.07 33 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.01 +0.06 33 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.51 +0.11 36 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 4.00 +0.09 0 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.00 +0.11 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 42 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 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 0.02 0.00 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 36 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 80 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 +0.02 36 0 2 0
30MAR26 12.00 P 0.45 0.45 0.45 0.44 +0.01 36 8 33 +8
30MAR26 12.50 P 0.63 0.63 0.63 0.63 +0.03 36 90 104 +90
30MAR26 13.00 P 0.00 0.00 0.00 0.86 +0.04 35 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 +0.05 35 0 19 0
30MAR26 14.00 P 0.00 0.00 0.00 1.45 +0.02 35 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.84 +0.08 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.23 +0.02 36 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 +0.11 35 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 +0.10 35 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.54 +0.14 35 0 3 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.01 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 +0.03 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.00 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.00 +0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.53 +0.03 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.22 +0.06 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.56 +0.09 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.92 +0.05 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.29 +0.02 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.70 +0.11 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.13 +0.01 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 +0.13 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.03 +0.01 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.52 - 35 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 0.00 34 0 25 0
29JUN26 10.00 P 0.24 0.24 0.24 0.22 +0.01 35 10 110 +10
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.01 34 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.02 33 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.22 +0.05 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 +0.06 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 +0.07 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.05 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.83 +0.06 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.27 +0.13 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.72 +0.05 30 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 +0.09 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.64 +0.10 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.57 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.10 +0.10 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.08 +0.11 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.06 +0.11 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.04 +0.11 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.02 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 +0.02 35 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 +0.01 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 +0.03 35 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.89 +0.06 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.21 +0.07 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.05 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.06 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 +0.05 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.73 +0.04 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 +0.05 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 -0.05 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 -0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 -0.01 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.81 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.27 -0.02 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 +0.10 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 +0.10 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.15 +0.10 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.11 +0.10 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.08 +0.11 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.05 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.04 35 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.05 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 +0.07 35 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.07 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 +0.07 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.09 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.09 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.08 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.07 35 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 0.00 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 -0.01 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.02 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 +0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 +0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.45 +0.08 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.89 +0.08 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.34 +0.05 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.79 +0.11 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.25 +0.11 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.19 +0.11 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.14 +0.11 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.10 +0.11 34 0 0 0
TOTAL PUT 662 7,039 +534
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$ 40.28
02JAN26 30.00 C 0.00 0.00 0.00 10.28 +0.97 0 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 9.28 +0.97 0 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 8.28 +0.97 0 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 7.28 +0.97 0 0 0 0
02JAN26 34.00 C 6.20 6.20 6.20 6.28 +0.97 0 5 0 0
02JAN26 35.00 C 0.00 0.00 0.00 5.28 +0.97 0 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 4.28 +0.97 0 0 0 0
02JAN26 37.00 C 0.00 0.00 0.00 3.28 +0.96 0 0 0 -4
02JAN26 38.00 C 1.25 2.40 1.25 2.28 +0.92 0 36 0 -77
02JAN26 39.00 C 0.40 1.43 0.40 1.28 +0.74 0 221 0 -229
02JAN26 40.00 C 0.11 0.50 0.08 0.28 +0.11 0 2,182 58 -1,644
02JAN26 41.00 C 0.02 0.07 0.01 0.00 -0.04 0 759 710 +222
02JAN26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 880 0
02JAN26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 192 -1
02JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
02JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
02JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
02JAN26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 10.30 +0.98 72 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 9.30 +0.97 63 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 8.30 +0.97 52 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 7.30 +0.96 0 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 6.30 +0.95 0 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 5.30 +0.93 0 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 4.31 +0.90 36 0 0 0
09JAN26 37.00 C 3.15 3.17 3.15 3.34 +0.92 36 20 20 +15
09JAN26 38.00 C 1.90 2.46 1.90 2.41 +0.81 35 9 61 +2
09JAN26 39.00 C 1.07 1.74 1.07 1.52 +0.59 30 78 112 -21
09JAN26 40.00 C 0.53 1.02 0.53 0.86 +0.33 31 583 833 -63
09JAN26 41.00 C 0.30 0.58 0.30 0.48 +0.18 34 1,077 1,098 +249
09JAN26 42.00 C 0.20 0.30 0.20 0.26 +0.08 37 803 417 +133
09JAN26 43.00 C 0.08 0.16 0.08 0.14 +0.04 40 197 361 +134
09JAN26 44.00 C 0.07 0.10 0.07 0.08 +0.01 43 214 346 +161
09JAN26 45.00 C 0.04 0.06 0.04 0.05 +0.01 46 96 220 +67
09JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 49 0 43 0
09JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 29.00 C 11.30 11.30 11.30 11.30 +1.00 0 50 2,523 +50
29JAN26 30.00 C 0.00 0.00 0.00 10.35 +1.02 0 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.35 +1.02 0 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.36 +0.93 33 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 7.37 +0.90 32 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 6.40 +0.87 33 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 5.45 +0.89 33 0 52 0
29JAN26 36.00 C 4.26 4.80 4.26 4.53 +0.87 33 11 171 -11
29JAN26 37.00 C 3.68 3.86 3.61 3.61 +0.68 30 17 589 +1
29JAN26 38.00 C 2.55 2.92 2.55 2.82 +0.64 30 181 1,243 -3
29JAN26 39.00 C 1.73 2.37 1.73 2.13 +0.55 31 374 1,686 +252
29JAN26 40.00 C 1.16 1.76 1.15 1.56 +0.41 31 1,349 11,689 +172
29JAN26 41.00 C 0.92 1.27 0.91 1.16 +0.33 32 1,153 5,181 +841
29JAN26 42.00 C 0.71 0.92 0.71 0.85 +0.26 34 913 6,421 +480
29JAN26 43.00 C 0.41 0.68 0.41 0.63 +0.21 35 1,560 6,810 +991
29JAN26 44.00 C 0.34 0.50 0.34 0.46 +0.15 36 491 6,594 +43
29JAN26 45.00 C 0.26 0.38 0.26 0.34 +0.13 38 1,270 7,459 +449
29JAN26 46.00 C 0.21 0.29 0.19 0.25 +0.10 39 1,250 8,766 +339
29JAN26 47.00 C 0.16 0.22 0.16 0.20 +0.09 41 314 4,547 -2
29JAN26 48.00 C 0.12 0.18 0.12 0.15 +0.07 42 269 2,444 +23
29JAN26 49.00 C 0.12 0.14 0.11 0.12 +0.06 44 188 2,064 -126
29JAN26 50.00 C 0.08 0.12 0.08 0.09 +0.05 45 315 7,753 +100
29JAN26 52.50 C 0.05 0.07 0.05 0.06 +0.04 49 269 3,847 -71
29JAN26 55.00 C 0.03 0.05 0.03 0.04 +0.03 53 228 7,003 +95
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 3,658 0
29JAN26 60.00 C 0.02 0.03 0.02 0.01 0.00 55 108 14,155 -4
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 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 81 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 96 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 11.44 +1.04 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.46 +1.03 37 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 9.50 +1.03 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.53 +1.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.54 +0.83 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.62 +0.79 32 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 5.74 +0.77 32 0 7 0
26FEB26 36.00 C 0.00 0.00 0.00 4.86 +0.67 31 0 5 0
26FEB26 37.00 C 3.90 4.14 3.90 4.01 +0.65 29 33 276 +8
26FEB26 38.00 C 3.14 3.48 3.14 3.32 +0.60 30 5 1,088 +1
26FEB26 39.00 C 2.55 2.85 2.55 2.81 +0.65 32 57 5,501 -26
26FEB26 40.00 C 2.02 2.36 2.00 2.19 +0.49 31 236 4,154 +19
26FEB26 41.00 C 1.48 1.85 1.48 1.76 +0.42 32 153 2,987 -140
26FEB26 42.00 C 1.10 1.51 1.10 1.41 +0.37 32 156 4,502 -69
26FEB26 43.00 C 1.05 1.20 1.05 1.12 +0.30 33 46 1,868 -16
26FEB26 44.00 C 0.80 0.98 0.80 0.89 +0.24 34 878 3,793 +208
26FEB26 45.00 C 0.70 0.78 0.70 0.72 +0.22 35 71 13,465 +42
26FEB26 46.00 C 0.48 0.64 0.48 0.59 +0.21 36 99 2,163 +6
26FEB26 47.00 C 0.50 0.51 0.50 0.47 +0.19 36 16 472 +15
26FEB26 48.00 C 0.40 0.42 0.39 0.38 +0.17 37 187 1,360 +161
26FEB26 49.00 C 0.32 0.36 0.32 0.30 +0.14 38 60 1,085 -5
26FEB26 50.00 C 0.23 0.31 0.23 0.24 +0.12 38 54 2,171 +17
26FEB26 52.50 C 0.19 0.19 0.19 0.14 +0.08 40 148 1,713 0
26FEB26 55.00 C 0.11 0.14 0.11 0.09 +0.06 42 24 1,878 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 1,864 0
26FEB26 60.00 C 0.07 0.07 0.07 0.04 +0.03 45 530 857 +500
26FEB26 62.50 C 0.06 0.06 0.06 0.03 +0.02 47 250 959 +240
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 20.37 +1.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.38 +1.06 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.38 +1.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.41 +1.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.43 +1.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.45 +1.05 0 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.48 +1.04 32 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.51 +1.04 37 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 12.55 +1.04 38 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 11.59 +1.03 38 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 10.64 +1.01 37 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 9.71 +1.00 37 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 8.80 +0.98 36 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.91 +0.88 36 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.96 +0.74 33 0 250 0
30MAR26 35.00 C 6.55 6.55 6.05 6.16 +0.71 33 2 22,646 0
30MAR26 36.00 C 0.00 0.00 0.00 5.35 +0.61 32 0 3,210 0
30MAR26 37.00 C 4.87 4.87 4.87 4.71 +0.75 33 15 2,957 -15
30MAR26 38.00 C 3.99 3.99 3.98 4.08 +0.71 34 9 1,824 +8
30MAR26 39.00 C 3.60 3.60 3.60 3.48 +0.62 34 1 1,638 -1
30MAR26 40.00 C 2.55 3.09 2.55 2.91 +0.51 33 211 16,323 +12
30MAR26 41.00 C 2.28 2.60 2.28 2.47 +0.46 33 69 4,814 +1
30MAR26 42.00 C 2.07 2.25 2.07 2.09 +0.28 34 50 6,253 -28
30MAR26 43.00 C 1.75 1.91 1.75 1.78 +0.34 34 18 4,607 +3
30MAR26 44.00 C 1.30 1.61 1.30 1.52 +0.30 35 545 8,035 -402
30MAR26 45.00 C 1.03 1.39 1.03 1.29 +0.26 36 84 10,418 +40
30MAR26 46.00 C 0.97 1.17 0.97 1.11 +0.23 36 4 1,971 +4
30MAR26 47.00 C 0.82 1.02 0.82 0.95 +0.17 37 214 3,917 +14
30MAR26 48.00 C 0.84 0.85 0.84 0.80 +0.15 37 35 9,497 -15
30MAR26 49.00 C 0.76 0.77 0.76 0.67 +0.10 38 31 10,054 +1
30MAR26 50.00 C 0.62 0.67 0.62 0.57 +0.09 38 62 21,914 +21
30MAR26 52.50 C 0.42 0.49 0.41 0.37 +0.06 39 221 11,687 +150
30MAR26 55.00 C 0.36 0.36 0.33 0.25 +0.02 40 33 26,626 +6
30MAR26 57.50 C 0.22 0.31 0.22 0.17 +0.01 41 492 8,947 +201
30MAR26 60.00 C 0.00 0.00 0.00 0.12 0.00 42 0 23,978 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 5,401 0
30MAR26 70.00 C 0.10 0.10 0.10 0.04 -0.01 47 3 14,109 0
30MAR26 72.50 C 0.08 0.08 0.08 0.03 -0.01 48 1 3,666 -1
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 749 0
30MAR26 90.00 C 0.04 0.04 0.04 0.01 0.00 56 48 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,603 0
29APR26 30.00 C 0.00 0.00 0.00 10.85 +0.99 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.95 +0.98 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.07 +0.95 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.21 +0.92 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.29 +0.75 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.53 +0.71 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.81 +0.67 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.15 +0.71 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.49 +0.63 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.91 +0.58 33 0 0 0
29APR26 40.00 C 3.48 3.48 3.48 3.41 +0.53 33 10 13 +10
29APR26 41.00 C 3.08 3.08 2.97 2.97 +0.48 34 45 45 +45
29APR26 42.00 C 2.52 2.68 2.52 2.59 +0.44 34 36 30 +30
29APR26 43.00 C 2.25 2.25 2.25 2.26 +0.40 35 15 15 +15
29APR26 44.00 C 1.97 1.97 1.97 1.97 +0.36 35 15 15 +15
29APR26 45.00 C 1.79 1.79 1.72 1.73 +0.31 36 8 9 +7
29APR26 46.00 C 1.36 1.59 1.36 1.52 +0.29 36 339 336 +336
29APR26 47.00 C 1.32 1.38 1.32 1.34 +0.27 37 17 18 +17
29APR26 48.00 C 1.24 1.24 1.24 1.18 +0.26 37 2 2 +2
29APR26 49.00 C 1.03 1.03 1.03 1.06 - 38 1 1 -
29APR26 50.00 C 0.92 0.95 0.92 0.93 - 39 48 48 -
29APR26 52.50 C 0.00 0.00 0.00 0.70 - 40 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 0.53 - 41 0 0 -
29APR26 57.50 C 0.45 0.47 0.43 0.40 - 42 1,275 1,200 -
29APR26 60.00 C 0.35 0.35 0.35 0.31 - 43 20 20 -
29APR26 62.50 C 0.00 0.00 0.00 0.24 - 44 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.19 - 46 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.16 - 47 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.13 - 48 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.11 - 49 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 0.10 - 51 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 0.08 - 51 0 0 -
29APR26 80.00 C 0.10 0.10 0.10 0.07 - 52 100 100 -
29JUN26 20.00 C 0.00 0.00 0.00 20.56 +1.02 0 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 19.64 +1.05 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.68 +1.05 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.72 +1.04 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 16.78 +1.05 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.83 +1.03 41 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 14.89 +1.02 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.96 +1.00 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.06 +1.00 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.16 +0.98 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 11.29 +0.96 38 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 10.44 +0.94 37 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 9.62 +0.92 37 0 8 0
29JUN26 33.00 C 0.00 0.00 0.00 8.83 +0.89 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.07 +0.79 36 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 7.24 +0.64 34 0 27 0
29JUN26 36.00 C 0.00 0.00 0.00 6.59 +0.63 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.98 +0.72 35 0 63 0
29JUN26 38.00 C 5.50 5.50 5.37 5.28 +0.50 34 2 2,756 +2
29JUN26 39.00 C 0.00 0.00 0.00 4.81 +0.60 34 0 719 0
29JUN26 40.00 C 4.22 4.55 4.22 4.37 +0.60 35 13 1,866 +8
29JUN26 41.00 C 3.80 3.80 3.80 3.88 +0.50 35 1 463 0
29JUN26 42.00 C 3.63 3.63 3.63 3.49 +0.44 35 1 2,070 +1
29JUN26 43.00 C 3.25 3.25 3.23 3.16 +0.44 35 2 2,734 0
29JUN26 44.00 C 2.80 2.84 2.79 2.80 +0.35 35 400 1,885 +357
29JUN26 45.00 C 2.46 2.72 2.46 2.56 +0.35 36 690 11,695 -11
29JUN26 46.00 C 2.38 2.38 2.38 2.32 +0.32 36 2 1,299 0
29JUN26 47.00 C 0.00 0.00 0.00 2.08 +0.27 37 0 1,400 0
29JUN26 48.00 C 0.00 0.00 0.00 1.89 +0.25 37 0 4,253 0
29JUN26 49.00 C 0.00 0.00 0.00 1.73 +0.24 38 0 2,328 0
29JUN26 50.00 C 1.40 1.65 1.40 1.56 +0.21 38 130 22,760 +121
29JUN26 52.50 C 1.20 1.29 1.20 1.20 +0.13 38 51 4,461 +49
29JUN26 55.00 C 1.01 1.02 1.00 0.92 +0.06 39 24 10,683 +24
29JUN26 57.50 C 0.00 0.00 0.00 0.71 +0.01 39 0 3,649 0
29JUN26 60.00 C 0.70 0.70 0.68 0.56 -0.02 40 118 24,343 -100
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.05 41 0 4,401 0
29JUN26 65.00 C 0.49 0.49 0.49 0.35 -0.07 41 2 14,137 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 -0.08 42 0 2,992 0
29JUN26 70.00 C 0.39 0.39 0.39 0.22 -0.09 42 1 15,139 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.09 43 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.09 44 0 1,526 0
29JUN26 80.00 C 0.27 0.27 0.27 0.11 -0.09 45 2 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.09 45 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.08 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.08 47 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.08 47 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.08 48 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.08 47 0 6 0
29JUN26 100.00 C 0.14 0.14 0.14 0.02 -0.08 46 7 408 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 20.91 +1.03 47 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.98 +1.04 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.04 +1.02 45 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.12 +1.02 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.21 +1.02 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.31 +1.01 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.42 +1.00 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.55 +0.99 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.69 +0.96 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.82 +0.91 39 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 11.99 +0.87 38 0 87 0
29SEP26 31.00 C 0.00 0.00 0.00 11.19 +0.83 37 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 10.44 +0.82 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.72 +0.81 37 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 +0.80 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.40 +0.81 37 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 7.77 +0.77 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 +0.44 35 0 76 0
29SEP26 38.00 C 0.00 0.00 0.00 6.54 +0.48 36 0 1,146 0
29SEP26 39.00 C 0.00 0.00 0.00 6.07 +0.41 36 0 4,161 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +0.47 35 0 705 0
29SEP26 41.00 C 5.02 5.02 5.02 5.17 +0.59 36 15 983 0
29SEP26 42.00 C 0.00 0.00 0.00 4.71 +0.50 36 0 874 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 +0.48 36 0 1,499 0
29SEP26 44.00 C 0.00 0.00 0.00 4.02 +0.45 36 0 2,585 0
29SEP26 45.00 C 0.00 0.00 0.00 3.71 +0.43 37 0 2,126 0
29SEP26 46.00 C 0.00 0.00 0.00 3.44 +0.42 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.17 +0.38 37 0 501 0
29SEP26 48.00 C 0.00 0.00 0.00 2.88 +0.30 37 0 1,709 0
29SEP26 49.00 C 0.00 0.00 0.00 2.62 +0.25 37 0 952 0
29SEP26 50.00 C 2.43 2.65 2.43 2.38 +0.19 37 83 16,954 -27
29SEP26 52.50 C 2.16 2.20 2.16 1.86 +0.11 37 2 2,626 +2
29SEP26 55.00 C 1.84 1.84 1.84 1.44 +0.03 36 1 4,406 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.11 -0.02 36 0 446 0
29SEP26 60.00 C 1.27 1.27 1.27 0.85 -0.05 36 1 5,923 0
29SEP26 62.50 C 0.00 0.00 0.00 0.65 -0.08 36 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.10 35 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 473 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.11 35 0 308 0
29SEP26 75.00 C 0.61 0.61 0.61 0.15 -0.11 35 1 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.09 36 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 562 0
29SEP26 82.50 C 0.47 0.47 0.47 0.09 -0.09 36 3 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.08 37 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 16.77 +0.97 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 15.93 +0.97 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 15.09 +0.94 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.35 +1.00 41 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 13.50 +0.92 40 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 12.72 +0.89 39 0 58 0
30DEC26 31.00 C 0.00 0.00 0.00 11.98 +0.88 39 0 15 0
30DEC26 32.00 C 11.25 11.25 11.14 11.21 +0.81 38 24 94 +4
30DEC26 33.00 C 0.00 0.00 0.00 10.57 +0.83 38 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 9.91 +0.80 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.28 +0.78 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.68 +0.75 37 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.05 +0.66 37 0 274 0
30DEC26 38.00 C 7.70 7.70 7.70 7.75 +0.81 38 100 104 +100
30DEC26 39.00 C 7.11 7.11 7.11 7.08 +0.66 37 1 1,003 0
30DEC26 40.00 C 6.14 6.14 6.14 6.61 +0.63 37 1 330 0
30DEC26 41.00 C 5.88 5.88 5.88 6.38 +0.78 38 1 232 +1
30DEC26 42.00 C 0.00 0.00 0.00 5.98 +0.76 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 5.36 +0.50 37 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 5.03 +0.47 37 0 113 0
30DEC26 45.00 C 4.50 4.50 4.50 4.67 +0.41 37 4 212 +4
30DEC26 46.00 C 4.42 4.42 4.42 4.45 +0.46 38 10 10 +10
30DEC26 47.00 C 4.12 4.12 4.12 4.09 +0.38 37 20 80 +18
30DEC26 48.00 C 0.00 0.00 0.00 3.75 +0.28 37 0 15 0
30DEC26 49.00 C 3.65 3.65 3.65 3.43 +0.17 36 1 21 0
30DEC26 50.00 C 3.39 3.39 3.39 3.13 +0.07 36 1 340 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.46 -0.14 35 0 184 0
30DEC26 55.00 C 2.49 2.55 2.49 1.89 -0.30 34 88 1,581 +45
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.40 34 0 36 0
30DEC26 60.00 C 1.96 1.96 1.96 1.06 -0.50 33 100 163 +100
30DEC26 62.50 C 1.73 1.73 1.73 0.77 -0.55 32 3 252 +3
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.57 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.57 30 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.54 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.49 30 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.44 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.38 30 0 0 0
30DEC26 80.00 C 0.89 0.89 0.89 0.11 -0.33 31 2 286 +1
TOTAL CALL 25,606 663,553 +4,721
02JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02JAN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
02JAN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
02JAN26 38.00 P 0.01 0.01 0.01 0.00 -0.06 0 18 573 +1
02JAN26 39.00 P 0.15 0.16 0.01 0.00 -0.26 0 432 563 -198
02JAN26 40.00 P 0.58 0.58 0.01 0.00 -0.89 0 620 309 +138
02JAN26 41.00 P 1.10 1.10 0.69 0.72 -1.07 0 32 0 -25
02JAN26 42.00 P 0.00 0.00 0.00 1.72 -1.07 0 0 0 -2
02JAN26 43.00 P 0.00 0.00 0.00 2.72 -1.09 0 0 0 0
02JAN26 44.00 P 0.00 0.00 0.00 3.72 -1.11 0 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 4.72 -1.11 0 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 5.72 -1.11 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 6.72 -1.11 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 7.72 -1.11 0 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 8.72 -1.11 0 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 9.72 -1.11 0 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09JAN26 35.00 P 0.02 0.02 0.02 0.01 -0.04 45 90 235 +25
09JAN26 36.00 P 0.03 0.03 0.03 0.02 -0.07 41 303 364 +300
09JAN26 37.00 P 0.10 0.10 0.05 0.04 -0.13 37 19 263 +17
09JAN26 38.00 P 0.30 0.30 0.11 0.11 -0.22 35 214 510 -40
09JAN26 39.00 P 0.49 0.50 0.24 0.27 -0.36 34 553 708 +96
09JAN26 40.00 P 0.81 0.81 0.55 0.60 -0.66 33 707 734 +478
09JAN26 41.00 P 1.40 1.40 1.11 1.23 -0.81 37 28 57 +28
09JAN26 42.00 P 1.78 2.01 1.78 1.95 -0.90 37 2 8 +2
09JAN26 43.00 P 0.00 0.00 0.00 2.85 -0.96 41 0 4 0
09JAN26 44.00 P 0.00 0.00 0.00 3.78 -1.05 42 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 4.75 -1.08 45 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 5.73 -1.10 47 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 6.73 -1.11 53 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 7.88 -0.96 87 0 0 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 49 60 909 +50
29JAN26 30.00 P 0.03 0.03 0.03 0.01 -0.01 44 5 839 -5
29JAN26 31.00 P 0.04 0.04 0.04 0.01 -0.02 40 105 776 +84
29JAN26 32.00 P 0.06 0.06 0.06 0.01 -0.04 35 87 1,196 -2
29JAN26 33.00 P 0.07 0.07 0.07 0.02 -0.07 34 1 1,269 -1
29JAN26 34.00 P 0.13 0.13 0.10 0.04 -0.11 33 160 1,494 -1
29JAN26 35.00 P 0.26 0.26 0.14 0.09 -0.16 33 260 10,859 +58
29JAN26 36.00 P 0.31 0.31 0.23 0.17 -0.20 33 322 9,812 +119
29JAN26 37.00 P 0.50 0.50 0.33 0.31 -0.27 33 532 6,313 +245
29JAN26 38.00 P 0.80 0.85 0.51 0.53 -0.32 33 1,141 10,486 +492
29JAN26 39.00 P 1.28 1.28 0.79 0.85 -0.42 33 976 8,228 -200
29JAN26 40.00 P 1.58 1.58 1.18 1.28 -0.54 33 1,991 10,163 +1,320
29JAN26 41.00 P 2.24 2.24 1.70 1.86 -0.68 34 803 4,093 -63
29JAN26 42.00 P 2.51 2.51 2.36 2.57 -0.75 36 235 9,013 +158
29JAN26 43.00 P 3.80 3.80 3.12 3.38 -0.79 38 115 13,218 +77
29JAN26 44.00 P 0.00 0.00 0.00 4.24 -0.83 41 0 4,259 0
29JAN26 45.00 P 5.16 5.50 4.86 5.02 -0.81 39 10 2,075 +2
29JAN26 46.00 P 5.95 5.95 5.95 5.95 -0.88 41 1 2,594 -1
29JAN26 47.00 P 7.10 7.10 7.10 6.85 -1.01 41 1 4,344 +1
29JAN26 48.00 P 0.00 0.00 0.00 7.88 -0.96 47 8 1,415 -8
29JAN26 49.00 P 0.00 0.00 0.00 8.79 -1.04 45 0 1,218 0
29JAN26 50.00 P 0.00 0.00 0.00 9.83 -1.00 51 0 4,826 0
29JAN26 52.50 P 0.00 0.00 0.00 12.29 -1.00 57 0 1,234 0
29JAN26 55.00 P 0.00 0.00 0.00 14.79 -1.00 65 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 17.29 -1.00 72 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.79 -1.00 79 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.29 -1.00 86 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.79 -1.00 92 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.29 -1.00 98 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.84 -0.95 110 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 32.34 -0.95 115 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.84 -0.94 120 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 37.34 -0.94 126 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.84 -0.94 131 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.34 -0.94 135 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.84 -0.94 140 0 0 0
26FEB26 29.00 P 0.07 0.07 0.07 0.01 -0.03 34 5 270 0
26FEB26 30.00 P 0.09 0.09 0.09 0.02 -0.05 34 10 329 +10
26FEB26 31.00 P 0.12 0.12 0.12 0.03 -0.08 32 7 192 0
26FEB26 32.00 P 0.16 0.16 0.16 0.06 -0.11 33 1 381 0
26FEB26 33.00 P 0.20 0.20 0.20 0.11 -0.14 33 12 1,136 -7
26FEB26 34.00 P 0.28 0.28 0.27 0.18 -0.19 32 21 1,836 +15
26FEB26 35.00 P 0.43 0.43 0.38 0.30 -0.23 32 325 3,105 +174
26FEB26 36.00 P 0.60 0.60 0.51 0.47 -0.25 32 249 3,207 -3
26FEB26 37.00 P 0.77 0.77 0.68 0.70 -0.29 32 274 15,734 +74
26FEB26 38.00 P 1.10 1.10 0.94 1.00 -0.32 32 476 5,795 +195
26FEB26 39.00 P 1.36 1.36 1.28 1.38 -0.40 32 28 9,004 +20
26FEB26 40.00 P 1.81 1.88 1.73 1.84 -0.49 33 50 12,062 +9
26FEB26 41.00 P 2.53 2.53 2.25 2.39 -0.59 33 371 4,498 +371
26FEB26 42.00 P 3.00 3.00 3.00 3.00 -0.68 33 5 7,188 +5
26FEB26 43.00 P 0.00 0.00 0.00 3.78 -0.71 35 0 3,143 0
26FEB26 44.00 P 4.71 4.71 4.71 4.61 -0.72 37 5 626 0
26FEB26 45.00 P 5.19 5.19 5.19 5.41 -0.79 37 1 133 0
26FEB26 46.00 P 0.00 0.00 0.00 6.32 -0.80 40 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.17 -0.81 40 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 7.99 -0.93 38 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 8.93 -0.94 39 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 9.86 -0.98 40 0 94 0
26FEB26 52.50 P 0.00 0.00 0.00 12.29 -1.05 43 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 14.79 -1.05 48 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.29 -1.05 54 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.79 -1.05 59 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.29 -1.05 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.79 -1.05 69 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.29 -1.04 73 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.84 -0.99 81 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.34 -1.00 85 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.84 -0.99 89 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.34 -0.99 93 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.84 -0.99 97 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 156 0
30MAR26 25.00 P 0.07 0.07 0.07 0.01 0.00 38 5 11,086 0
30MAR26 26.00 P 0.08 0.08 0.08 0.01 -0.01 36 100 482 +100
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 493 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.06 33 0 314 0
30MAR26 30.00 P 0.24 0.24 0.24 0.07 -0.09 33 15 756 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.12 33 0 841 0
30MAR26 32.00 P 0.35 0.35 0.35 0.19 -0.16 33 1 1,772 +1
30MAR26 33.00 P 0.49 0.49 0.44 0.30 -0.19 33 82 7,080 0
30MAR26 34.00 P 0.60 0.60 0.58 0.44 -0.24 33 160 7,205 0
30MAR26 35.00 P 0.81 0.81 0.73 0.64 -0.28 34 246 28,600 +137
30MAR26 36.00 P 0.95 0.98 0.94 0.89 -0.32 34 53 4,422 +13
30MAR26 37.00 P 1.27 1.28 1.24 1.20 -0.34 34 34 7,615 +4
30MAR26 38.00 P 1.59 1.60 1.54 1.57 -0.37 34 67 15,098 0
30MAR26 39.00 P 2.04 2.04 1.91 2.00 -0.41 35 86 14,412 +69
30MAR26 40.00 P 2.43 2.48 2.36 2.44 -0.48 34 806 26,133 -315
30MAR26 41.00 P 3.17 3.17 2.90 3.04 -0.52 35 143 6,565 -36
30MAR26 42.00 P 3.80 3.80 3.48 3.66 -0.60 35 93 18,118 -78
30MAR26 43.00 P 4.26 4.26 4.26 4.35 -0.63 36 1 5,623 -1
30MAR26 44.00 P 4.98 4.98 4.98 5.14 -0.54 37 1 9,386 +1
30MAR26 45.00 P 5.82 5.82 5.70 5.74 -0.75 36 39 6,069 +24
30MAR26 46.00 P 0.00 0.00 0.00 6.35 -1.08 33 0 2,536 0
30MAR26 47.00 P 0.00 0.00 0.00 7.38 -0.91 37 0 5,089 0
30MAR26 48.00 P 0.00 0.00 0.00 8.34 -0.84 39 0 7,557 0
30MAR26 49.00 P 0.00 0.00 0.00 9.22 -0.86 39 0 5,726 0
30MAR26 50.00 P 10.00 10.00 10.00 10.12 -0.89 40 1 12,047 0
30MAR26 52.50 P 0.00 0.00 0.00 12.43 -0.92 41 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 14.79 -1.05 41 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 17.29 -1.05 45 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 19.79 -1.05 49 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 22.29 -1.05 53 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 24.79 -1.05 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.29 -1.05 61 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 29.84 -1.00 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.34 -1.00 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.84 -0.99 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.34 -0.99 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.84 -0.99 80 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.34 -0.99 83 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.84 -0.99 86 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.28 -1.05 84 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.78 -1.05 87 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.28 -1.05 90 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.78 -1.05 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.28 -1.04 94 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.78 -1.05 97 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.28 -1.05 99 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.78 -1.05 101 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.28 -1.04 103 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.78 -1.04 105 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.15 -0.11 33 0 8 0
29APR26 31.00 P 0.42 0.42 0.42 0.23 -0.14 33 3 3 +3
29APR26 32.00 P 0.00 0.00 0.00 0.34 -0.17 33 0 2 0
29APR26 33.00 P 0.66 0.66 0.66 0.50 -0.20 34 15 18 +15
29APR26 34.00 P 0.00 0.00 0.00 0.69 -0.24 34 0 5 0
29APR26 35.00 P 1.02 1.02 1.02 0.93 -0.27 34 4 56 +4
29APR26 36.00 P 1.26 1.26 1.26 1.21 -0.32 34 1 1 +1
29APR26 37.00 P 0.00 0.00 0.00 1.56 -0.33 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.96 -0.36 35 0 20 0
29APR26 39.00 P 2.35 2.35 2.35 2.38 -0.42 35 15 15 +15
29APR26 40.00 P 0.00 0.00 0.00 2.88 -0.46 35 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.44 -0.50 35 0 0 0
29APR26 42.00 P 4.25 4.25 3.95 4.06 -0.54 36 90 90 +90
29APR26 43.00 P 4.59 4.59 4.59 4.72 -0.60 36 45 45 +45
29APR26 44.00 P 0.00 0.00 0.00 5.44 -0.53 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.18 -0.57 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.91 -0.80 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.78 -0.76 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.60 -0.80 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.45 - 39 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 10.32 - 39 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 12.58 - 40 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 14.89 - 40 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 17.29 - 41 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 19.79 - 44 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 22.29 - 48 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 24.79 - 51 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 27.29 - 55 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 29.84 - 60 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 32.34 - 63 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 34.84 - 66 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 37.34 - 69 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 39.84 - 72 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.07 33 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.09 33 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.12 33 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.15 34 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.18 34 0 218 0
29JUN26 30.00 P 0.63 0.63 0.63 0.38 -0.22 34 2 911 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.25 34 0 523 0
29JUN26 32.00 P 0.00 0.00 0.00 0.71 -0.27 34 0 1,024 0
29JUN26 33.00 P 1.12 1.12 1.12 0.92 -0.31 34 1 1,536 0
29JUN26 34.00 P 1.34 1.34 1.34 1.19 -0.32 35 11 5,794 0
29JUN26 35.00 P 1.60 1.60 1.56 1.48 -0.36 35 2 7,868 -2
29JUN26 36.00 P 2.01 2.01 2.01 1.84 -0.33 35 3 2,570 0
29JUN26 37.00 P 2.22 2.22 2.22 2.23 -0.34 35 40 11,560 0
29JUN26 38.00 P 0.00 0.00 0.00 2.64 -0.38 35 0 9,134 0
29JUN26 39.00 P 3.18 3.18 3.15 3.11 -0.40 35 107 5,342 +97
29JUN26 40.00 P 3.50 3.67 3.50 3.62 -0.47 36 406 10,974 +397
29JUN26 41.00 P 4.54 4.54 4.54 4.21 -0.47 36 3 9,418 0
29JUN26 42.00 P 4.71 4.71 4.71 4.71 -0.61 35 1 2,367 +1
29JUN26 43.00 P 0.00 0.00 0.00 5.44 -0.55 36 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 6.16 -0.50 37 0 3,131 0
29JUN26 45.00 P 6.69 6.69 6.69 6.89 -0.58 38 1 18,073 -1
29JUN26 46.00 P 7.69 7.69 7.42 7.64 -0.62 38 38 865 +12
29JUN26 47.00 P 0.00 0.00 0.00 8.36 -0.71 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.15 -0.74 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 -0.76 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 10.76 -0.81 38 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 12.94 -0.83 39 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 15.16 -0.88 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 17.47 -0.91 40 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 19.82 -1.02 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.29 -1.05 41 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.79 -1.05 44 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.29 -1.05 47 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.84 -1.00 52 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 32.34 -1.00 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.84 -0.99 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.34 -0.99 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.84 -0.99 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.34 -0.99 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.84 -0.99 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.29 -1.04 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.79 -1.04 68 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.28 -1.05 69 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.78 -1.05 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.28 -1.05 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.78 -1.05 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.28 -1.05 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.78 -1.05 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.28 -1.04 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.78 -1.04 81 0 0 0
29SEP26 20.00 P 0.21 0.21 0.21 0.01 -0.10 31 100 686 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.13 32 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.17 32 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.23 30 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.28 31 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.34 32 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 -0.40 32 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.46 32 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.49 33 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 -0.52 33 0 328 0
29SEP26 30.00 P 1.12 1.12 1.12 0.69 -0.55 33 3 1,283 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.55 34 0 225 0
29SEP26 32.00 P 1.50 1.50 1.50 1.16 -0.53 34 4 1,090 0
29SEP26 33.00 P 1.77 1.77 1.77 1.46 -0.52 34 15 651 +15
29SEP26 34.00 P 2.05 2.05 2.05 1.79 -0.50 35 90 586 +90
29SEP26 35.00 P 0.00 0.00 0.00 2.17 -0.47 35 0 2,392 0
29SEP26 36.00 P 2.80 2.80 2.80 2.59 -0.46 36 10 3,808 -10
29SEP26 37.00 P 3.11 3.11 3.11 3.05 -0.42 36 33 5,030 0
29SEP26 38.00 P 3.51 3.51 3.51 3.53 -0.40 37 20 2,130 0
29SEP26 39.00 P 0.00 0.00 0.00 4.01 -0.41 36 0 8,356 0
29SEP26 40.00 P 4.52 5.30 4.50 4.53 -0.45 37 9 3,462 +5
29SEP26 41.00 P 0.00 0.00 0.00 5.12 -0.42 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 5.71 -0.47 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 6.34 -0.49 37 0 2,381 0
29SEP26 44.00 P 6.86 6.86 6.86 7.01 -0.55 37 10 1,741 +10
29SEP26 45.00 P 0.00 0.00 0.00 7.68 -0.61 38 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.39 -0.64 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.14 -0.66 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.90 -0.68 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.67 -0.67 39 0 809 0
29SEP26 50.00 P 11.30 11.30 11.30 11.47 -0.72 39 4 9,287 0
29SEP26 52.50 P 0.00 0.00 0.00 13.53 -0.76 39 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 15.77 -0.69 41 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 17.87 -0.84 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.13 -0.88 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 22.29 -1.07 36 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 24.82 -1.02 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.29 -1.05 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.84 -1.00 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.34 -1.00 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.84 -0.99 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.34 -0.99 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.84 -0.99 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.34 -0.99 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.84 -0.99 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.13 35 0 287 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.16 35 0 4 0
30DEC26 27.00 P 1.02 1.02 1.02 0.65 -0.16 35 60 71 +53
30DEC26 28.00 P 1.11 1.11 1.11 0.82 -0.20 36 4 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 -0.20 36 0 205 0
30DEC26 30.00 P 1.50 1.50 1.50 1.27 -0.23 36 1 1,807 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.55 -0.23 36 0 142 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.25 37 0 245 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.26 37 0 151 0
30DEC26 34.00 P 0.00 0.00 0.00 2.57 -0.26 37 0 150 0
30DEC26 35.00 P 3.01 3.01 3.00 2.97 -0.26 37 15 2,183 0
30DEC26 36.00 P 3.36 3.36 3.34 3.36 -0.29 37 10 126 -5
30DEC26 37.00 P 3.84 3.84 3.84 3.80 -0.27 37 5 455 -5
30DEC26 38.00 P 4.24 4.24 4.24 4.24 -0.31 37 5 455 0
30DEC26 39.00 P 4.69 4.69 4.69 4.77 -0.36 37 10 1,623 -10
30DEC26 40.00 P 5.38 5.38 5.20 5.28 -0.39 37 9 730 -3
30DEC26 41.00 P 5.83 5.83 5.83 5.83 -0.41 37 150 463 +150
30DEC26 42.00 P 0.00 0.00 0.00 6.44 -0.38 37 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 7.07 -0.41 38 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 7.71 -0.48 38 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.38 -0.52 38 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.04 -0.59 38 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 9.76 -0.62 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.49 -0.66 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.20 -0.72 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.92 -0.80 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 13.86 -0.90 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.94 -0.94 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 18.13 -0.92 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.45 -0.84 40 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 22.71 -0.86 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.00 -0.91 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.35 -0.99 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.84 -1.00 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.34 -1.00 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.84 -0.99 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.34 -0.99 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.84 -0.99 49 0 0 0
TOTAL PUT 14,959 610,811 +4,900
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$ 20.16
29JAN26 10.00 C 0.00 0.00 0.00 10.20 +0.85 113 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 9.68 +0.91 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 9.21 +0.87 104 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 8.78 +1.00 122 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 8.19 +0.92 67 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.69 +0.85 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.19 +0.80 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.69 +0.91 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.20 +0.95 56 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 5.72 +0.93 61 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.19 +0.81 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 4.75 +0.90 58 3 6 -3
29JAN26 16.00 C 0.00 0.00 0.00 4.22 +0.83 44 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 3.86 +1.03 60 0 15 0
29JAN26 17.00 C 2.67 2.67 2.67 3.31 +0.88 48 1 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.84 +0.73 45 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 2.46 +0.73 48 0 21 0
29JAN26 18.50 C 0.00 0.00 0.00 2.10 +0.64 49 3 11 -3
29JAN26 19.00 C 0.00 0.00 0.00 1.78 +0.65 50 0 13 0
29JAN26 19.50 C 0.00 0.00 0.00 1.49 +0.57 51 0 16 0
29JAN26 20.00 C 0.90 1.15 0.88 1.23 +0.49 51 19 24 +2
29JAN26 21.00 C 0.54 0.74 0.54 0.81 +0.38 52 4 13 +1
29JAN26 22.00 C 0.45 0.50 0.45 0.51 +0.27 52 5 24 +3
29JAN26 23.00 C 0.21 0.40 0.21 0.33 +0.21 54 6 31 +4
29JAN26 24.00 C 0.25 0.25 0.24 0.19 +0.13 53 2 67 -1
29JAN26 25.00 C 0.00 0.00 0.00 0.11 +0.08 54 0 6 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 9.28 +0.94 86 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 8.78 +0.95 80 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.28 +0.98 74 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.85 +0.93 80 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.23 +0.83 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.78 +0.86 58 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.38 +0.95 67 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.75 +0.91 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.27 +0.89 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.81 +0.92 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.47 +0.99 53 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.90 +0.68 43 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.52 +0.78 45 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.15 +0.62 46 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 2.83 +0.70 48 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.49 +0.63 48 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 2.21 +0.61 49 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 1.92 +0.53 49 0 45 0
26FEB26 20.00 C 1.35 1.36 1.35 1.68 +0.48 50 3 12 +3
26FEB26 21.00 C 0.00 0.00 0.00 1.25 +0.40 50 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.93 +0.35 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.70 +0.31 52 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.50 +0.24 52 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.35 +0.18 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.24 +0.13 52 0 8 0
26FEB26 27.00 C 0.26 0.26 0.26 0.16 +0.09 51 1 1 +1
30MAR26 3.90 C 0.00 0.00 0.00 16.28 +0.82 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.19 +0.86 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.06 +0.77 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 15.99 +0.79 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 15.95 +0.90 159 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 15.78 +0.85 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 15.69 +0.93 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 15.59 +0.85 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 15.52 +0.79 132 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.40 +0.88 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.29 +0.78 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.24 +0.95 137 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.98 +0.89 126 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 14.79 +0.83 144 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.46 +0.73 98 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.30 +0.95 137 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.94 +0.75 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 13.80 +0.94 127 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 13.46 +0.94 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.29 +0.85 116 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.08 +0.97 121 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 12.72 +0.94 73 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 12.54 +1.02 104 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.20 +0.95 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 11.97 +0.96 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 11.73 +0.82 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.53 +0.86 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.20 +0.93 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.98 +0.79 48 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 10.73 +0.99 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 10.48 +0.88 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.34 +0.99 85 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 9.82 +0.99 76 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.28 +0.84 62 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 8.78 +0.79 57 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.28 +0.98 52 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.85 +0.93 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.23 +0.83 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 6.86 +0.94 52 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.38 +0.73 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.88 +0.86 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.53 +1.00 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.98 +0.84 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.54 +0.64 44 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.22 +0.70 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.81 +0.61 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.47 +0.68 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.15 +0.65 47 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.91 +0.63 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.69 +0.64 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.36 +0.52 50 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.15 +0.49 51 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.76 +0.47 52 0 26 0
30MAR26 22.00 C 0.00 0.00 0.00 1.39 +0.40 52 0 0 0
30MAR26 23.00 C 0.88 0.88 0.88 1.09 +0.34 51 1 2 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.84 +0.27 51 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.65 +0.23 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.49 +0.18 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.37 +0.14 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.91 +0.71 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.57 +0.75 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.27 +0.82 50 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.76 +0.76 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.40 +0.55 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.07 +0.59 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.75 +0.67 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.53 +0.61 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.28 +0.68 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.97 +0.59 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.71 +0.54 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.49 +0.50 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.12 +0.50 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.74 +0.44 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.42 +0.38 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.15 +0.32 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.93 +0.27 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.75 +0.23 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.60 +0.19 51 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 15.59 +0.85 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.52 +0.79 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.40 +0.88 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.29 +0.78 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.27 +0.93 101 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.07 +0.98 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.79 +0.83 98 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.52 +0.79 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.30 +0.88 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.98 +0.79 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.80 +0.94 84 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.46 +0.86 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.29 +0.85 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.08 +0.97 81 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.74 +0.83 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.54 +0.94 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.23 +0.76 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.99 +0.77 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.82 +0.91 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.53 +0.86 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.24 +0.85 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.00 +0.81 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.77 +0.87 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.54 +0.88 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.40 +1.05 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.90 +0.86 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.44 +0.91 57 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.85 +0.85 41 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 8.40 +0.87 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.93 +0.76 44 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.53 +0.81 47 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 7.09 +0.80 47 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 6.66 +0.82 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 6.25 +0.74 47 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.87 +0.72 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.52 +0.76 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.16 +0.70 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.83 +0.71 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 +0.61 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.23 +0.61 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.94 +0.61 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.69 +0.60 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.44 +0.55 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.22 +0.55 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.00 +0.53 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.63 +0.54 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.26 +0.50 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.92 +0.44 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.64 +0.40 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.39 +0.36 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.18 +0.31 51 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.00 +0.30 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.82 +0.85 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.56 +0.89 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.32 +0.83 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.11 +0.87 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.84 +0.92 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.60 +0.93 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.40 +0.91 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.90 +0.86 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.44 +0.83 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.97 +0.86 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.56 +0.87 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.09 +0.80 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.73 +0.83 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.29 +0.78 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.91 +0.78 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.55 +0.66 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.21 +0.72 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 +0.68 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.56 +0.69 49 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 5.25 +0.65 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.99 +0.69 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.72 +0.64 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.45 +0.56 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.22 +0.56 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.00 +0.54 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.80 +0.51 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.64 +0.53 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.29 +0.53 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.97 +0.53 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.68 +0.53 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.38 +0.49 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.13 +0.47 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 +0.40 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.40 53 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 9.09 +0.85 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.69 +0.81 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.31 +0.81 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.94 +0.81 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.58 +0.80 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.24 +0.70 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.91 +0.76 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.60 +0.76 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.31 +0.74 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.02 +0.70 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.76 +0.70 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.49 +0.64 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.26 +0.56 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.03 +0.55 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.84 +0.63 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.62 +0.60 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.44 +0.61 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 +0.50 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 +0.47 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 +0.48 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 +0.51 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.00 +0.47 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.73 +0.44 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 +0.43 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.25 +0.38 53 0 0 0
TOTAL CALL 48 816 +8
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 110 0
29JAN26 16.00 P 0.05 0.05 0.03 0.05 -0.03 51 3 66 +1
29JAN26 16.50 P 0.09 0.10 0.06 0.09 -0.04 52 4 7 -2
29JAN26 17.00 P 0.16 0.16 0.16 0.15 -0.06 53 1 78 0
29JAN26 17.50 P 0.16 0.16 0.16 0.22 -0.10 52 1 21 +1
29JAN26 18.00 P 0.33 0.33 0.26 0.34 -0.12 53 15 43 +14
29JAN26 18.50 P 0.60 0.60 0.38 0.45 -0.19 52 4 8 +1
29JAN26 19.00 P 0.61 0.61 0.61 0.61 -0.24 52 1 26 0
29JAN26 19.50 P 0.00 0.00 0.00 0.81 -0.33 52 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 1.09 -0.38 54 0 6 0
29JAN26 21.00 P 0.00 0.00 0.00 1.64 -0.54 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 2.37 -0.67 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 3.21 -0.63 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.09 -0.70 61 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.94 -0.82 57 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.90 -0.86 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.04 -0.72 82 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.14 -0.05 50 0 115 0
26FEB26 16.00 P 0.12 0.12 0.12 0.20 -0.06 50 2 46 +2
26FEB26 16.50 P 0.25 0.26 0.25 0.28 -0.08 51 2 4 +2
26FEB26 17.00 P 0.00 0.00 0.00 0.38 -0.11 51 0 16 0
26FEB26 17.50 P 0.51 0.51 0.51 0.49 -0.15 50 1 5 +1
26FEB26 18.00 P 0.59 0.59 0.59 0.63 -0.18 50 1 0 -1
26FEB26 18.50 P 0.95 0.95 0.69 0.79 -0.22 50 2 2 +1
26FEB26 19.00 P 1.02 1.02 1.02 0.98 -0.26 50 1 0 -1
26FEB26 19.50 P 0.00 0.00 0.00 1.22 -0.31 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.51 -0.33 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.10 -0.47 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.74 -0.60 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.53 -0.56 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.36 -0.58 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.24 -0.68 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.17 -0.83 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.06 -0.85 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.06 50 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.22 -0.08 50 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 -0.10 50 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.39 -0.12 50 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.49 -0.15 50 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.62 -0.18 50 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.76 -0.21 50 0 14 0
30MAR26 18.00 P 1.01 1.01 1.01 0.93 -0.24 50 1 0 -1
30MAR26 18.50 P 0.00 0.00 0.00 1.12 -0.27 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.32 -0.32 49 0 3 0
30MAR26 19.50 P 0.00 0.00 0.00 1.56 -0.37 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.83 -0.42 50 0 26 0
30MAR26 21.00 P 0.00 0.00 0.00 2.45 -0.50 52 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 3.14 -0.55 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.86 -0.60 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.65 -0.64 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.49 -0.73 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.27 -0.74 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.17 -0.92 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 -0.08 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.36 -0.10 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.46 -0.11 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.56 -0.15 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.70 -0.16 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.84 -0.19 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.00 -0.22 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.18 -0.24 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.38 -0.27 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.59 -0.33 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.84 -0.37 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.13 -0.39 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.74 -0.45 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.43 -0.49 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.15 -0.57 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.90 -0.58 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.72 -0.64 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.54 -0.71 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.42 -0.72 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.56 -0.10 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.12 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 -0.14 50 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.95 -0.17 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.12 -0.17 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 -0.21 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 -0.21 50 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.70 -0.24 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.91 -0.27 50 0 0 0
29JUN26 19.00 P 2.32 2.32 2.15 2.15 -0.33 49 4 25 0
29JUN26 19.50 P 0.00 0.00 0.00 2.42 -0.32 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 -0.35 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.33 -0.40 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.01 -0.44 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.73 -0.52 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 -0.55 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.28 -0.60 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.10 -0.65 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.94 -0.62 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.06 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.06 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 -0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.09 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 -0.08 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.12 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.28 -0.12 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 -0.13 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.63 -0.18 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.17 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 -0.19 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 -0.22 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 -0.24 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 -0.31 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.03 -0.33 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.36 -0.32 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 -0.36 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.64 -0.43 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.45 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.13 -0.51 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.91 -0.52 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.70 -0.55 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.53 -0.56 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.07 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.08 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.11 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 -0.12 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.13 51 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.16 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 -0.16 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 -0.17 51 0 0 0
30DEC26 16.00 P 1.65 1.65 1.65 1.81 -0.21 51 2 2 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.21 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 -0.21 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.24 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 -0.27 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 -0.28 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 -0.32 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.52 -0.32 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.82 -0.34 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.46 -0.37 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 -0.41 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 -0.46 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.59 -0.44 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.35 -0.47 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.13 -0.51 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 -0.51 55 0 0 0
TOTAL PUT 45 1,626 +20
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$ 3.97
29JAN26 3.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 +0.01 22 0 90 0
29JAN26 4.00 C 0.00 0.00 0.00 0.08 0.00 20 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 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 37 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 64 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 0.00 21 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 +0.01 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 21 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 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 1.58 +0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 200 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 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 42 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 60 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 1.00 +0.03 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.91 +0.04 26 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29APR26 4.10 C 0.18 0.18 0.18 0.18 +0.02 24 3 3 +3
29APR26 4.20 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 +0.02 20 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 +0.03 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29JUN26 6.50 C 0.01 0.01 0.01 0.01 0.00 34 20 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 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.06 +0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 23 2,637 +3
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 114 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 57 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 207 0
29JAN26 4.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 24 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.26 -0.02 26 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.35 -0.03 28 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.30 -0.03 69 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.55 -0.03 78 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.79 -0.04 78 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 -0.02 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.21 -0.02 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.29 -0.02 25 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.37 -0.02 26 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 -0.02 27 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.55 -0.03 28 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.30 -0.03 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.55 -0.03 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.79 -0.04 58 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
30MAR26 3.40 P 0.04 0.04 0.04 0.02 -0.01 25 3 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.15 -0.02 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.26 -0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.32 -0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.03 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 -0.01 28 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 -0.04 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 -0.03 37 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 -0.04 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.55 -0.04 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.80 -0.03 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 -0.04 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.04 -0.05 68 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 -0.04 80 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 -0.04 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.34 -0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 -0.04 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.32 -0.03 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.55 -0.05 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 -0.04 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.81 -0.03 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 -0.04 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.29 -0.05 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 -0.04 60 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 -0.04 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.03 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 -0.03 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.84 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 -0.03 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 0.11 -0.01 27 0 0 0
30DEC26 3.30 P 0.18 0.18 0.18 0.13 -0.01 27 3 3 +3
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 -0.03 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.38 -0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 -0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.85 -0.03 34 0 0 0
TOTAL PUT 6 1,484 +3
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$ 30.24
29JAN26 18.50 C 0.00 0.00 0.00 11.78 +0.43 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.28 +0.43 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.79 +0.44 60 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.50 +0.65 103 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.29 +0.44 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.29 +0.43 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.29 +0.43 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.30 +0.44 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.30 +0.44 25 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.43 +0.56 41 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.40 +0.53 31 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.31 +0.44 12 0 43 0
29JAN26 29.00 C 1.25 1.25 1.25 1.33 +0.34 10 15 46 -15
29JAN26 30.00 C 0.54 0.55 0.50 0.61 +0.22 13 99 378 +62
29JAN26 31.00 C 0.15 0.18 0.15 0.19 +0.08 13 57 431 +20
29JAN26 32.00 C 0.04 0.04 0.04 0.04 +0.02 13 50 327 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 15 0 335 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 11.02 +0.62 74 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.50 +0.60 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.31 +0.41 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.45 +0.59 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.56 +0.65 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.54 +0.68 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.52 +0.66 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.50 +0.63 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.40 +0.53 17 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.41 +0.41 13 0 30 0
26FEB26 29.00 C 1.43 1.43 1.41 1.49 +0.32 11 30 30 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.80 +0.20 12 0 89 0
26FEB26 31.00 C 0.35 0.35 0.35 0.35 +0.10 12 1 295 0
26FEB26 32.00 C 0.00 0.00 0.00 0.13 +0.04 13 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 13 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.98 +0.63 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.48 +0.62 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.96 +0.60 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.52 +0.66 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.03 +0.58 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.50 +0.60 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.31 +0.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.52 +0.62 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.56 +0.64 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.54 +0.61 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.55 +0.55 27 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.59 +0.57 24 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.60 +0.52 20 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.53 +0.32 13 0 15 0
30MAR26 29.00 C 1.71 1.71 1.71 1.76 +0.28 14 9 55 +4
30MAR26 30.00 C 1.07 1.07 1.07 1.14 +0.22 15 1 1,397 -1
30MAR26 31.00 C 0.00 0.00 0.00 0.68 +0.16 15 0 192 0
30MAR26 32.00 C 0.35 0.36 0.35 0.37 +0.10 15 32 60 +32
30MAR26 33.00 C 0.22 0.22 0.22 0.20 +0.07 16 4 65 +4
30MAR26 34.00 C 0.00 0.00 0.00 0.09 +0.03 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.34 +0.32 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.52 +0.62 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.56 +0.56 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.54 +0.51 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.55 +0.48 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.59 +0.47 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.60 +0.39 15 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.83 +0.47 17 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.92 +0.28 14 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.32 +0.24 15 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.84 +0.17 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.51 +0.11 15 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.30 +0.08 15 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.16 +0.04 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.96 +0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.52 +0.49 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.03 +0.49 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.50 +0.46 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.49 +0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.52 +0.45 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.56 +0.56 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.63 +0.60 25 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.64 +0.51 21 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.63 +0.44 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.67 +0.37 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.97 +0.46 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.16 +0.34 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.53 +0.27 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 +0.20 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.68 +0.14 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.10 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.09 16 22 24 +17
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.06 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.04 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.96 +0.43 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.52 +0.49 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.03 +0.49 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.50 +0.46 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.49 +0.43 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.52 +0.45 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 +0.63 25 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.67 +0.64 23 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.64 +0.51 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.63 +0.35 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.78 +0.33 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 +0.36 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.40 +0.31 17 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.78 +0.26 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 +0.22 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.98 +0.17 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 +0.14 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.51 +0.11 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.08 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.05 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.04 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.49 +0.43 16 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.52 +0.45 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.63 +0.53 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.67 +0.49 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.64 +0.40 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.70 +0.32 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.96 +0.35 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.25 +0.32 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.63 +0.28 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 +0.23 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 +0.20 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.25 +0.18 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 +0.15 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.11 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 +0.09 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 +0.07 16 0 0 0
30DEC26 37.00 C 0.28 0.28 0.28 0.29 +0.04 16 4 23 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 +0.03 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
TOTAL CALL 324 5,957 +137
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 518 0
29JAN26 29.00 P 0.11 0.11 0.09 0.07 -0.08 14 61 798 +4
29JAN26 30.00 P 0.40 0.40 0.34 0.33 -0.22 14 178 1,291 +138
29JAN26 31.00 P 1.02 1.02 0.94 0.92 -0.37 14 52 196 -8
29JAN26 32.00 P 0.00 0.00 0.00 1.82 -0.38 18 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 2.76 -0.44 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.76 -0.44 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.90 -0.30 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.93 -0.39 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.96 -0.36 58 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.96 -0.35 63 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.94 -0.37 67 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.94 -0.37 72 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.87 -0.44 70 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.04 13 0 434 0
26FEB26 29.00 P 0.00 0.00 0.00 0.15 -0.13 13 0 381 0
26FEB26 30.00 P 0.00 0.00 0.00 0.46 -0.24 13 0 86 0
26FEB26 31.00 P 1.15 1.15 1.07 1.03 -0.35 13 56 1,134 +10
26FEB26 32.00 P 1.98 2.00 1.98 1.85 -0.36 15 200 215 +200
26FEB26 33.00 P 0.00 0.00 0.00 2.76 -0.44 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.76 -0.44 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.90 -0.30 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.93 -0.46 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.96 -0.46 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.96 -0.49 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.94 -0.51 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.94 -0.51 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.87 -0.58 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 53 0
30MAR26 28.00 P 0.21 0.21 0.21 0.16 -0.06 15 10 149 +10
30MAR26 29.00 P 0.00 0.00 0.00 0.38 -0.11 16 0 335 0
30MAR26 30.00 P 0.00 0.00 0.00 0.75 -0.18 16 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.29 -0.27 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.02 -0.35 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.81 -0.40 15 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.76 -0.44 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.90 -0.38 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.93 -0.46 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.96 -0.46 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.96 -0.49 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.94 -0.51 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.94 -0.51 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.87 -0.58 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29APR26 27.00 P 0.15 0.15 0.15 0.10 -0.04 15 2 2 +2
29APR26 28.00 P 0.00 0.00 0.00 0.23 -0.08 15 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 -0.14 15 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.86 -0.20 16 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 1.40 -0.27 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.10 -0.27 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.84 -0.48 15 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.88 -0.45 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.90 -0.38 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.93 -0.46 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.96 -0.46 31 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.96 -0.49 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.94 -0.51 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 18 0 26 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 120 0
29JUN26 25.00 P 0.13 0.13 0.13 0.09 -0.02 16 2 627 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.05 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.63 -0.10 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 -0.14 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.44 -0.23 16 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.08 -0.24 16 22 22 +22
29JUN26 32.00 P 0.00 0.00 0.00 2.79 -0.29 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.57 -0.34 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.53 -0.41 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.43 -0.29 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.40 -0.48 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.13 -0.74 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.20 -0.67 16 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.18 -0.65 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.15 -0.47 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.13 -0.45 0 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 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.06 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.05 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.08 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.11 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 -0.15 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.82 -0.20 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.43 -0.16 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.11 -0.19 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.77 -0.44 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.72 -0.22 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.61 -0.38 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 -0.40 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.50 -0.41 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.46 -0.44 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.24 -0.59 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -0.67 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.21 -0.50 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.08 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.10 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.14 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 -0.18 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.96 -0.22 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.18 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.23 -0.19 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.98 -0.23 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.79 -0.21 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.66 -0.38 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.57 -0.40 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.52 -0.39 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.46 -0.45 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.24 -0.59 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.24 -0.67 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.21 -0.50 20 0 0 0
TOTAL PUT 583 10,027 +380
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$ 5.14
29JAN26 3.80 C 0.00 0.00 0.00 1.35 +0.02 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.15 +0.02 35 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 0.00 0 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.47 +0.02 27 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.31 +0.01 28 0 7 0
29JAN26 5.00 C 0.18 0.26 0.18 0.24 0.00 27 59 77 -19
29JAN26 5.25 C 0.09 0.13 0.09 0.12 0.00 29 134 191 +124
29JAN26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 181 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 229 0
29JAN26 6.00 C 0.01 0.01 0.01 0.01 0.00 33 14 5,046 +14
29JAN26 6.25 C 0.01 0.01 0.01 0.01 0.00 40 10 25 -10
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.44 +0.01 27 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.37 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 80 0
26FEB26 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 90 0
26FEB26 5.50 C 0.10 0.10 0.10 0.11 0.00 29 3 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 48 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 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 -0.01 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.01 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 0.00 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.02 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 +0.02 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.03 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.02 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 +0.03 28 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 +0.02 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 +0.01 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 +0.01 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.52 +0.01 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 0.00 30 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 0.18 0.20 0.18 0.20 +0.01 32 3 144 +3
30MAR26 5.75 C 0.13 0.13 0.13 0.13 0.00 32 5 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 33 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 1.10 +0.02 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.94 +0.02 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.77 +0.03 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.68 +0.03 33 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.49 +0.03 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.40 +0.03 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.31 +0.04 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.22 +0.02 35 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 +0.03 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.06 +0.02 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 +0.02 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.02 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.03 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.02 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 +0.02 37 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.02 36 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 0.00 36 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 60 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 0.00 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 0.00 35 0 49 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 0.00 36 0 51 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 0.00 35 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 35 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 35 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 1.43 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.02 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.02 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 +0.02 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.01 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.01 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 0.00 36 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 0.00 37 0 0 0
29SEP26 7.00 C 0.15 0.15 0.15 0.13 0.00 36 5 45 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 36 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 1.48 +0.03 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 +0.05 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 +0.04 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 0.00 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 0.00 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.01 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 0.00 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 0.00 37 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 37 0 5 0
TOTAL CALL 233 9,474 +117
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29JAN26 4.60 P 0.02 0.02 0.02 0.01 -0.01 27 50 118 +49
29JAN26 4.70 P 0.04 0.04 0.04 0.02 -0.02 27 5 85 -5
29JAN26 4.80 P 0.06 0.06 0.03 0.05 0.00 31 75 332 +75
29JAN26 4.90 P 0.09 0.09 0.09 0.06 -0.02 28 6 365 +6
29JAN26 5.00 P 0.10 0.10 0.10 0.10 -0.02 29 1 913 0
29JAN26 5.25 P 0.27 0.27 0.27 0.23 -0.02 31 22 220 +22
29JAN26 5.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 5,110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.64 -0.02 37 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.38 -0.03 58 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 -0.03 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 -0.03 72 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 -0.03 78 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 -0.03 84 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.63 -0.03 89 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.89 -0.02 101 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.13 -0.03 100 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.38 -0.03 105 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 98 0
26FEB26 4.70 P 0.06 0.06 0.06 0.07 -0.01 30 5 1 -5
26FEB26 4.80 P 0.08 0.09 0.08 0.08 -0.03 27 30 308 +25
26FEB26 4.90 P 0.15 0.15 0.15 0.12 -0.02 29 500 530 +500
26FEB26 5.00 P 0.15 0.15 0.15 0.16 -0.02 29 100 200 +100
26FEB26 5.25 P 0.00 0.00 0.00 0.29 -0.02 30 0 101 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 -0.03 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 -0.04 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 -0.04 53 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 -0.04 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.03 62 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.63 -0.03 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.89 -0.02 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 14 0
30MAR26 4.60 P 0.11 0.11 0.11 0.10 -0.01 32 2 658 -2
30MAR26 4.70 P 0.11 0.11 0.11 0.13 -0.02 32 100 838 +100
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.02 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.20 -0.02 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 366 0
30MAR26 5.25 P 0.37 0.37 0.37 0.38 -0.02 33 30 162 +27
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.02 34 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.02 35 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.02 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.03 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.04 40 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.03 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.04 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.02 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.03 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.03 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.02 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 -0.03 64 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29APR26 4.30 P 0.10 0.10 0.10 0.08 -0.01 34 10 10 +10
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29APR26 4.60 P 0.14 0.14 0.14 0.15 -0.01 33 5 5 +5
29APR26 4.70 P 0.21 0.21 0.21 0.19 0.00 34 20 20 +20
29APR26 4.80 P 0.21 0.21 0.21 0.23 0.00 35 20 20 +20
29APR26 4.90 P 0.26 0.26 0.26 0.27 0.00 35 25 25 +25
29APR26 5.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.02 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.66 -0.03 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 -0.03 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 -0.03 45 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 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 0.05 -0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 36 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 35 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 100 0
29JUN26 4.10 P 0.12 0.12 0.12 0.14 -0.02 34 5 5 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.02 34 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 -0.01 34 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 -0.02 34 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.02 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 148 0
29JUN26 5.25 P 0.68 0.68 0.68 0.65 -0.03 33 15 60 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 -0.06 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.02 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 -0.03 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 -0.03 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP26 4.00 P 0.18 0.18 0.18 0.19 -0.02 35 5 5 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.02 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 36 0 109 0
29SEP26 4.30 P 0.27 0.27 0.27 0.29 -0.01 35 5 9 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.01 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.01 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.02 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.01 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.02 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.02 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.03 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.04 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 -0.04 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.03 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 -0.05 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 -0.03 32 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 -0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 -0.02 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.03 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.54 -0.03 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.01 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.01 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.01 36 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.01 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.03 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.02 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.03 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.05 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 -0.04 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 -0.04 33 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 -0.04 32 0 0 0
TOTAL PUT 1,036 15,093 +1,002
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$ 56.20
29JAN26 37.00 C 0.00 0.00 0.00 19.29 +1.85 52 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.29 +1.84 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 17.29 +1.84 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.29 +1.84 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.30 +1.85 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.30 +1.84 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.31 +1.84 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.29 +1.67 0 0 87 0
29JAN26 45.00 C 0.00 0.00 0.00 11.28 +1.68 0 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 10.29 +1.60 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 9.39 +1.68 37 0 60 0
29JAN26 48.00 C 8.05 8.05 8.05 8.33 +1.46 26 3 48 -3
29JAN26 49.00 C 0.00 0.00 0.00 7.62 +1.99 41 0 128 0
29JAN26 50.00 C 0.00 0.00 0.00 6.64 +1.69 37 0 65 0
29JAN26 52.50 C 4.21 4.21 4.21 4.48 +1.32 34 5 92 +5
29JAN26 55.00 C 2.00 2.88 2.00 2.89 +1.03 35 8 161 +2
29JAN26 57.50 C 1.11 1.65 1.11 1.79 +0.82 37 19 87 -11
29JAN26 60.00 C 0.56 1.11 0.56 0.99 +0.54 37 296 277 +163
29JAN26 62.50 C 0.42 0.61 0.42 0.50 +0.31 37 19 36 +11
29JAN26 65.00 C 0.31 0.37 0.31 0.23 +0.16 37 7 53 +5
29JAN26 67.50 C 0.00 0.00 0.00 0.10 +0.07 37 0 95 0
29JAN26 70.00 C 0.11 0.11 0.11 0.04 +0.03 37 30 96 +30
29JAN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 19.38 +1.84 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 18.39 +1.85 38 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 17.40 +1.84 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.41 +1.84 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.42 +1.83 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.45 +1.73 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.48 +1.70 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.41 +1.62 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.41 +1.41 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 10.51 +1.34 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.71 +1.64 35 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 8.72 +1.48 32 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 7.89 +1.47 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 7.04 +1.43 32 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 5.27 +1.28 34 0 55 0
26FEB26 55.00 C 3.20 3.40 3.20 3.80 +1.05 35 11 61 +11
26FEB26 57.50 C 0.00 0.00 0.00 2.69 +0.85 36 0 7 0
26FEB26 60.00 C 1.28 1.78 1.28 1.87 +0.73 37 22 41 +19
26FEB26 62.50 C 1.33 1.33 1.33 1.20 +0.52 37 6 6 +4
26FEB26 65.00 C 0.00 0.00 0.00 0.74 +0.36 36 0 22 0
26FEB26 67.50 C 0.00 0.00 0.00 0.44 +0.23 36 0 2 0
26FEB26 70.00 C 0.00 0.00 0.00 0.26 +0.15 36 0 5 0
26FEB26 72.50 C 0.32 0.32 0.32 0.15 +0.09 36 10 11 +10
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 38.34 +1.85 78 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.84 +1.85 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 37.34 +1.84 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 36.85 +1.85 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.35 +1.85 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.36 +1.85 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.37 +1.85 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.37 +1.84 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.38 +1.85 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.39 +1.85 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.40 +1.85 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.40 +1.84 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.41 +1.84 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.42 +1.85 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.36 +1.64 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.43 +1.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.43 +2.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.50 +1.76 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.48 +1.59 43 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 21.46 +1.57 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 20.47 +1.33 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 19.45 +1.62 0 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 18.53 +1.83 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.40 +1.45 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.64 +1.64 40 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 16.06 +2.01 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.69 +1.68 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.98 +1.81 43 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 12.49 +1.24 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 11.90 +1.52 35 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 11.02 +1.83 35 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 10.38 +1.68 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 9.22 +1.34 32 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 8.53 +1.30 34 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 7.76 +1.31 34 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 6.13 +1.18 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.74 +0.97 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 3.71 +0.87 37 0 47 0
30MAR26 60.00 C 2.62 2.62 2.62 2.83 +0.80 38 2 20 +2
30MAR26 62.50 C 2.01 2.13 2.01 2.06 +0.63 38 2 93 -2
30MAR26 65.00 C 1.55 1.55 1.55 1.47 +0.49 37 10 19 +4
30MAR26 67.50 C 0.00 0.00 0.00 1.03 +0.37 37 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.71 +0.27 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.49 +0.20 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.33 +0.15 37 0 9 0
30MAR26 77.50 C 0.40 0.48 0.40 0.22 +0.10 37 3 3 +3
29APR26 43.00 C 0.00 0.00 0.00 13.99 +1.52 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.05 +1.45 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.14 +1.38 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.35 +1.39 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.50 +1.32 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.74 +1.28 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.01 +1.18 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.34 +1.24 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.80 +1.13 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.50 +0.99 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 4.41 +0.88 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 3.53 +0.85 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 2.74 +0.73 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 2.08 +0.60 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 1.56 +0.48 37 0 0 0
29APR26 70.00 C 1.42 1.42 1.42 1.16 +0.38 37 3 3 +3
29APR26 72.50 C 0.00 0.00 0.00 0.86 +0.30 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.63 +0.25 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.45 +0.18 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 33.55 +1.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 32.57 +1.85 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.59 +1.85 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.60 +1.84 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.62 +1.84 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.64 +1.84 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.66 +1.84 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.68 +1.84 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.71 +1.84 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.74 +1.83 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.77 +1.82 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 22.81 +1.66 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 21.82 +1.83 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.92 +1.78 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.87 +1.51 32 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.11 +1.65 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 18.17 +1.62 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.20 +1.89 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 16.32 +1.62 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.45 +1.60 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.59 +1.56 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.92 +1.70 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.91 +1.48 34 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 12.10 +1.36 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.42 +0.99 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.67 +1.23 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 9.94 +1.20 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.52 +1.37 36 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 8.12 +1.31 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 6.66 +1.10 36 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 5.56 +0.98 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.66 +0.85 37 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.86 +0.80 37 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 3.13 +0.69 37 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.52 +0.59 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.02 +0.50 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.61 +0.42 37 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 1.27 +0.37 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.98 +0.28 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.99 +1.98 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.04 +1.89 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.96 +1.81 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.04 +1.81 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.00 +1.52 34 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.11 +1.52 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 18.37 +1.77 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.52 +1.76 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.68 +1.74 37 0 0 0
29SEP26 42.00 C 15.30 15.30 15.30 15.78 +1.44 36 1 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.08 +1.70 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.28 +1.46 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.54 +1.60 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.80 +1.22 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 12.17 +1.57 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.50 +1.53 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.79 +1.43 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.26 +1.20 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.72 +1.03 37 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 7.61 +1.11 37 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 6.55 +1.05 38 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 5.65 +1.05 38 0 19 0
29SEP26 62.50 C 0.00 0.00 0.00 4.76 +0.90 38 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 4.07 +0.84 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 3.46 +0.80 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.90 +0.67 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.46 +0.63 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.05 +0.57 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.68 +0.46 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.35 +1.79 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.50 +1.78 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.67 +1.76 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.86 +1.74 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.08 +1.71 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.33 +1.71 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.58 +1.67 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.88 +1.64 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.20 +1.64 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.53 +1.59 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.88 +1.54 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.29 +1.55 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.70 +1.52 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.12 +1.45 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.83 +1.42 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.64 +1.28 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.60 +1.21 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.67 +1.13 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.83 +1.02 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.12 +0.98 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.45 +0.86 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.90 +0.82 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.39 +0.72 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.96 +0.68 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.58 +0.60 37 0 0 0
TOTAL CALL 457 6,046 +256
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 190 0
29JAN26 46.00 P 0.07 0.07 0.07 0.05 -0.02 38 1 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 46 0
29JAN26 48.00 P 0.14 0.14 0.14 0.13 -0.07 37 1 221 0
29JAN26 49.00 P 0.23 0.23 0.13 0.20 -0.11 37 12 46 +5
29JAN26 50.00 P 0.34 0.35 0.20 0.31 -0.17 37 15 191 +6
29JAN26 52.50 P 1.19 1.19 0.63 0.78 -0.37 36 35 127 +26
29JAN26 55.00 P 1.55 1.55 1.55 1.63 -0.67 37 30 214 +30
29JAN26 57.50 P 0.00 0.00 0.00 2.93 -1.11 37 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 4.78 -1.17 40 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 6.87 -1.33 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.14 -1.52 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.45 -1.70 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.88 -1.77 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.35 -1.80 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.80 -1.85 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.30 -1.85 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.16 -0.06 36 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.23 -0.09 36 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.33 -0.12 36 0 97 0
26FEB26 48.00 P 0.46 0.46 0.46 0.45 -0.16 36 1 66 -1
26FEB26 49.00 P 0.48 0.48 0.48 0.60 -0.21 36 1 79 +1
26FEB26 50.00 P 0.83 0.83 0.67 0.79 -0.26 36 7 63 0
26FEB26 52.50 P 0.00 0.00 0.00 1.45 -0.44 35 0 100 0
26FEB26 55.00 P 0.00 0.00 0.00 2.40 -0.76 35 0 66 0
26FEB26 57.50 P 0.00 0.00 0.00 3.77 -0.96 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.50 -1.22 38 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 7.01 -1.58 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.58 -1.57 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.76 -1.41 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.06 -1.62 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.44 -1.71 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.94 -1.71 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.38 -1.77 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 2 0
30MAR26 42.00 P 0.30 0.30 0.30 0.19 -0.07 37 1 129 -1
30MAR26 43.00 P 0.27 0.27 0.27 0.27 -0.08 37 2 235 -2
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.11 37 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.44 -0.15 37 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.58 -0.18 37 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.73 -0.22 37 0 172 0
30MAR26 48.00 P 0.80 0.80 0.80 0.92 -0.27 36 1 582 +1
30MAR26 49.00 P 0.00 0.00 0.00 1.14 -0.31 37 0 436 0
30MAR26 50.00 P 0.00 0.00 0.00 1.39 -0.38 36 0 258 0
30MAR26 52.50 P 2.05 2.05 2.05 2.17 -0.55 36 2 166 0
30MAR26 55.00 P 0.00 0.00 0.00 3.21 -0.82 36 0 45 0
30MAR26 57.50 P 4.60 4.60 4.60 4.61 -0.91 37 1 1 +1
30MAR26 60.00 P 0.00 0.00 0.00 6.27 -1.05 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.14 -1.17 39 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 10.12 -1.26 40 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 12.24 -1.41 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.55 -1.24 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.83 -1.45 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.21 -1.72 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.43 -1.72 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.45 -0.14 37 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.57 -0.15 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.72 -0.18 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.89 -0.20 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 1.08 -0.26 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.31 -0.29 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.56 -0.35 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.85 -0.38 36 0 0 0
29APR26 52.50 P 2.83 2.83 2.83 2.71 -0.54 36 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 3.81 -0.73 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 5.21 -0.86 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.84 -0.95 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.62 -1.10 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.57 -1.16 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.62 -1.23 40 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.87 -1.27 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.10 -1.39 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.21 -1.72 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.83 -1.37 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 -0.09 37 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.09 37 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 -0.13 37 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 -0.18 36 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 -0.17 36 0 23 0
29JUN26 44.00 P 0.00 0.00 0.00 1.06 -0.18 37 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 1.25 -0.22 36 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 1.43 -0.30 36 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.69 -0.32 36 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.94 -0.39 36 0 7 0
29JUN26 49.00 P 2.50 2.50 2.50 2.26 -0.42 36 2 1 -2
29JUN26 50.00 P 0.00 0.00 0.00 2.58 -0.50 36 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 3.57 -0.64 36 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 4.72 -0.82 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.14 -0.79 37 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.83 -0.80 38 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 9.51 -0.99 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.37 -1.19 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.26 -1.39 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.44 -1.20 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.57 -1.41 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.74 -1.54 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.11 -1.44 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 -0.05 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.09 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.86 -0.10 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.13 37 0 0 0
29SEP26 40.00 P 1.25 1.25 1.25 1.19 -0.20 37 5 5 -5
29SEP26 41.00 P 0.00 0.00 0.00 1.43 -0.15 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.70 -0.15 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.91 -0.20 37 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 2.18 -0.17 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.41 -0.26 37 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.75 -0.27 37 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 -0.28 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.41 -0.37 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.80 -0.38 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.21 -0.43 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 5.38 -0.46 37 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 6.63 -0.62 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.14 -0.79 37 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 9.79 -0.84 37 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 11.50 -0.81 38 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 13.13 -1.00 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.33 -0.76 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.33 -0.77 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.13 -1.27 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.21 -1.37 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.39 -1.40 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 -0.10 37 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 -0.11 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.54 -0.10 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 -0.15 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 -0.16 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 -0.17 37 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.55 -0.23 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 -0.24 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.21 -0.25 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 -0.29 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.92 -0.34 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.34 -0.34 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.76 -0.36 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.18 -0.43 37 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 6.39 -0.47 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.70 -0.59 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.14 -0.67 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.70 -0.74 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.34 -0.86 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.10 -0.91 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.92 -1.03 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.85 -1.07 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.82 -1.18 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.88 -1.22 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.98 -1.29 37 0 0 0
TOTAL PUT 118 7,543 +60
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$ 48.28
29JAN26 36.00 C 0.00 0.00 0.00 12.36 +1.43 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.37 +1.44 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.37 +1.43 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.37 +1.32 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.38 +1.25 27 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.39 +1.40 27 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.34 +1.29 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.37 +1.10 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.47 +1.16 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.58 +1.01 23 20 50 -20
29JAN26 46.00 C 2.55 2.55 2.55 2.82 +0.91 25 15 31 +15
29JAN26 47.00 C 0.00 0.00 0.00 2.18 +0.77 26 0 97 0
29JAN26 48.00 C 1.21 1.21 1.21 1.59 +0.65 26 4 76 0
29JAN26 49.00 C 0.86 1.07 0.86 1.13 +0.50 26 168 177 +145
29JAN26 50.00 C 0.53 0.75 0.53 0.78 +0.36 27 23 84 -13
29JAN26 52.50 C 0.28 0.29 0.28 0.27 +0.15 27 4 225 +4
29JAN26 55.00 C 0.09 0.12 0.09 0.07 +0.04 27 23 260 +8
29JAN26 57.50 C 0.04 0.04 0.04 0.02 +0.01 28 40 90 +30
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.46 +1.10 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.44 +1.24 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.38 +1.05 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.39 +1.27 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.43 +1.11 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.60 +1.17 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.58 +1.20 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.73 +1.03 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.13 +1.32 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.34 +1.19 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.41 +0.87 26 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.81 +0.81 26 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 2.26 +0.70 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.80 +0.62 27 0 0 0
26FEB26 50.00 C 1.37 1.37 1.37 1.41 +0.50 27 1 22 +1
26FEB26 52.50 C 0.68 0.68 0.68 0.75 +0.34 28 12 102 +8
26FEB26 55.00 C 0.34 0.39 0.34 0.34 +0.17 27 26 376 +8
26FEB26 57.50 C 0.17 0.21 0.17 0.14 +0.08 27 20 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 +0.04 28 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.45 +1.43 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.46 +1.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.47 +1.44 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.48 +1.44 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.48 +1.43 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.49 +1.43 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.50 +1.44 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.51 +1.44 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.52 +1.44 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.52 +1.43 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.54 +1.01 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.74 +1.40 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.50 +0.98 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.54 +1.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.59 +1.34 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.65 +1.14 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.88 +1.72 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.77 +1.45 27 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.89 +1.38 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.95 +1.12 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.23 +0.89 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.51 +0.87 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.08 +1.17 32 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.42 +1.09 31 0 22 0
30MAR26 47.00 C 3.17 3.17 3.17 3.62 +0.81 29 9 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.09 +0.73 29 0 34 0
30MAR26 49.00 C 2.25 2.52 2.25 2.62 +0.66 29 29 72 0
30MAR26 50.00 C 1.84 2.03 1.84 2.21 +0.61 29 25 99 -15
30MAR26 52.50 C 0.00 0.00 0.00 1.43 +0.44 30 0 168 0
30MAR26 55.00 C 0.77 0.77 0.77 0.90 +0.34 30 1 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.52 +0.21 30 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.29 +0.13 30 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.08 30 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.84 - 28 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 9.95 +1.00 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.06 +1.01 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.22 +0.94 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.42 +0.91 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.66 +0.87 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.92 +0.81 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.28 +0.86 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.69 +0.84 29 0 0 0
29APR26 47.00 C 3.66 3.66 3.66 4.13 +0.82 29 6 6 +6
29APR26 48.00 C 0.00 0.00 0.00 3.59 +0.74 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.12 +0.67 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.70 +0.61 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.86 +0.45 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.28 +0.39 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.84 +0.29 30 0 0 0
29APR26 60.00 C 0.55 0.55 0.55 0.53 +0.20 30 1 3 +1
29APR26 62.50 C 0.00 0.00 0.00 0.32 +0.13 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.63 +1.48 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.65 +1.56 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.67 +1.28 29 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.70 +0.96 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.74 +0.99 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.74 +1.10 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.79 +0.96 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.88 +0.98 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.34 +1.35 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.15 +1.03 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.03 +0.76 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.54 +1.08 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.68 +0.98 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.96 +0.99 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.37 +1.08 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.55 +0.90 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.97 +0.90 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.40 +0.89 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.79 +0.82 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.23 +0.69 30 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.78 +0.66 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.36 +0.60 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.50 +0.52 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.86 +0.46 31 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.34 +0.37 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.94 +0.28 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.66 +0.21 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 +0.15 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 +0.11 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.18 +1.28 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.35 +1.28 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.53 +1.23 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.76 +1.21 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.01 +1.16 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.30 +1.08 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +1.29 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.01 +0.85 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.61 +1.03 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.86 +0.82 31 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.30 +0.88 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.80 +0.85 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.24 +0.69 30 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 +0.66 30 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.40 +0.62 31 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.53 +0.54 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.82 +0.47 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.26 +0.45 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 +0.39 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 +0.31 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.05 +0.26 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 +0.20 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.16 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 +0.11 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 +0.11 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.60 +0.95 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.82 +0.92 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.09 +1.19 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.37 +1.13 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.69 +1.10 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.04 +1.07 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.40 +1.01 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 +1.01 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.24 +0.95 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.75 +0.85 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.19 +0.78 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.71 +0.69 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 6.19 +0.61 30 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.75 +0.58 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.34 +0.55 30 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.44 +0.58 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 +0.50 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 +0.41 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 +0.39 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 +0.37 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 +0.33 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.34 +0.26 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 +0.21 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 +0.17 31 0 0 0
TOTAL CALL 427 3,671 +178
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 -0.07 27 0 81 0
29JAN26 43.00 P 0.12 0.12 0.12 0.09 -0.12 27 5 67 +5
29JAN26 44.00 P 0.00 0.00 0.00 0.17 -0.19 27 0 76 0
29JAN26 45.00 P 0.45 0.45 0.44 0.32 -0.28 27 30 143 +27
29JAN26 46.00 P 0.61 0.62 0.61 0.54 -0.41 27 2 100 +2
29JAN26 47.00 P 1.08 1.08 0.90 0.86 -0.55 27 155 150 +116
29JAN26 48.00 P 1.60 1.60 1.40 1.29 -0.69 28 3 57 -3
29JAN26 49.00 P 1.90 1.90 1.90 1.83 -0.78 28 16 64 +15
29JAN26 50.00 P 0.00 0.00 0.00 2.49 -0.98 28 0 119 0
29JAN26 52.50 P 0.00 0.00 0.00 4.53 -1.17 31 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 6.73 -1.67 27 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.22 -1.44 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.06 -1.10 62 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.38 -1.28 61 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.72 -1.44 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.22 -1.44 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.72 -1.44 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.22 -1.44 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.72 -1.44 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.22 -1.44 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 -0.08 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 -0.13 27 0 31 0
26FEB26 43.00 P 0.39 0.39 0.37 0.34 -0.18 28 5 29 0
26FEB26 44.00 P 0.53 0.53 0.53 0.51 -0.26 28 1 8 -1
26FEB26 45.00 P 0.76 0.77 0.76 0.75 -0.32 28 2 4 +2
26FEB26 46.00 P 0.00 0.00 0.00 1.04 -0.44 28 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.41 -0.53 28 0 41 0
26FEB26 48.00 P 0.00 0.00 0.00 1.86 -0.64 28 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 2.43 -0.69 28 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 3.03 -0.92 28 0 31 0
26FEB26 52.50 P 0.00 0.00 0.00 4.89 -1.17 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.09 -1.31 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.43 -1.25 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.06 -1.10 45 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.38 -1.28 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.72 -1.44 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.22 -1.44 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.72 -1.44 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.22 -1.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.72 -1.44 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.22 -1.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 48 0
30MAR26 35.00 P 0.09 0.09 0.09 0.03 -0.02 30 1 40 +1
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.06 30 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.08 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 -0.11 30 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.42 -0.16 30 0 8 0
30MAR26 42.00 P 0.68 0.68 0.68 0.59 -0.20 30 15 31 +15
30MAR26 43.00 P 0.00 0.00 0.00 0.79 -0.26 30 0 58 0
30MAR26 44.00 P 1.18 1.18 1.18 1.05 -0.28 30 15 54 +15
30MAR26 45.00 P 0.00 0.00 0.00 1.36 -0.40 30 0 252 0
30MAR26 46.00 P 1.85 1.85 1.85 1.71 -0.43 30 15 31 +9
30MAR26 47.00 P 0.00 0.00 0.00 2.11 -0.51 30 0 38 0
30MAR26 48.00 P 0.00 0.00 0.00 2.58 -0.59 30 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.16 -0.63 31 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 3.76 -0.61 31 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.17 -0.95 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.46 -0.98 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.74 -1.15 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.06 -1.10 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.44 -1.22 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.72 -1.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.22 -1.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.72 -1.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.22 -1.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.72 -1.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.22 -1.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.25 - 30 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.35 -0.12 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.48 -0.15 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 -0.19 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.85 -0.24 30 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.10 -0.25 30 0 0 0
29APR26 44.00 P 1.40 1.40 1.40 1.38 -0.35 30 2 2 +2
29APR26 45.00 P 0.00 0.00 0.00 1.71 -0.38 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.08 -0.46 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.49 -0.52 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 2.97 -0.59 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.56 -0.61 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.13 -0.63 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.83 -0.58 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.79 -0.65 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.85 -1.04 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.13 -1.08 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.51 -1.15 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.20 -0.96 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.22 -1.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 -0.08 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 -0.12 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.16 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 -0.21 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.01 -0.27 30 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 -0.24 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.58 -0.27 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.91 -0.28 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.28 -0.30 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.67 -0.34 31 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.10 -0.38 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.57 -0.50 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.09 -0.50 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.65 -0.60 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.26 -0.58 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.81 -0.70 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.67 -0.69 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.67 -0.73 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.78 -0.93 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.00 -1.00 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.20 -1.07 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.76 -0.94 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.13 -1.20 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.54 -1.22 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.80 -1.40 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.25 -1.41 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 -0.17 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.17 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.24 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 -0.29 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 -0.34 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.99 -0.25 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.32 -0.27 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.69 -0.28 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.08 -0.30 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.49 -0.35 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.95 -0.37 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.44 -0.47 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 4.96 -0.52 31 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.52 -0.56 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.11 -0.55 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 -0.57 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.47 -0.55 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.49 -0.69 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.46 -0.96 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 -1.03 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.61 -1.08 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.88 -1.27 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.20 -1.30 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.55 -1.33 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.94 -1.35 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.35 -1.36 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 -0.20 31 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.25 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 -0.24 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 -0.31 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 -0.36 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 -0.33 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.89 -0.29 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.26 -0.32 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.66 -0.35 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.09 -0.38 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.55 -0.44 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 -0.42 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.57 -0.51 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.13 -0.45 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.72 -0.48 31 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.31 -0.49 31 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 -0.71 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.80 -0.78 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.75 -1.08 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.81 -0.99 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.94 -1.19 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.15 -1.08 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.42 -1.27 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.73 -1.30 31 0 0 0
TOTAL PUT 267 3,715 +205
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$ 228.80
29JAN26 180.00 C 0.00 0.00 0.00 50.17 +15.21 59 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 46.79 +13.01 35 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 44.32 +12.99 35 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 42.95 +14.03 54 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 39.44 +14.42 35 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 37.03 +12.78 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 34.65 +12.83 35 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 33.27 +13.49 46 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 29.99 +13.19 35 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 24.78 +10.88 27 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 20.72 +10.06 31 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 17.42 +9.39 34 0 330 0
29JAN26 220.00 C 8.57 13.50 8.57 13.70 +7.92 33 35 179 +11
29JAN26 225.00 C 5.56 11.08 5.56 10.83 +6.77 34 190 325 +154
29JAN26 230.00 C 3.79 8.52 3.79 8.41 +5.65 35 228 280 +68
29JAN26 235.00 C 3.70 6.62 3.70 6.24 +4.43 34 116 185 -9
29JAN26 240.00 C 2.14 4.80 2.14 4.61 +3.45 35 153 231 +30
29JAN26 245.00 C 1.80 3.54 1.80 3.45 +2.73 36 71 153 +11
29JAN26 250.00 C 1.15 2.59 1.15 2.41 +1.98 35 66 1,027 +2
29JAN26 255.00 C 0.99 2.01 0.99 1.65 +1.40 35 72 186 +53
29JAN26 260.00 C 0.50 1.43 0.50 1.10 +0.96 35 11 56 +5
29JAN26 265.00 C 1.00 1.00 1.00 0.72 +0.64 35 2 50 +2
29JAN26 270.00 C 0.44 0.78 0.44 0.46 +0.41 35 37 72 +35
29JAN26 275.00 C 0.22 0.46 0.22 0.29 +0.27 35 25 26 +10
29JAN26 280.00 C 0.00 0.00 0.00 0.18 +0.17 35 0 21 0
29JAN26 285.00 C 0.24 0.32 0.24 0.11 +0.10 35 40 200 +35
26FEB26 180.00 C 0.00 0.00 0.00 50.69 +12.94 42 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 47.82 +13.74 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 45.50 +12.48 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 42.95 +12.09 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 39.73 +11.15 19 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 39.16 +12.17 39 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 37.49 +12.46 41 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 33.44 +10.29 30 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 33.35 +12.14 41 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 29.32 +11.61 40 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 24.04 +9.26 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 22.02 +9.83 38 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 17.73 +7.75 35 0 35 0
26FEB26 225.00 C 11.48 15.22 11.48 15.32 +7.42 36 11 197 +2
26FEB26 230.00 C 12.81 12.81 12.53 12.94 +6.49 36 12 101 +12
26FEB26 235.00 C 7.34 10.56 7.34 10.77 +5.69 36 20 52 +13
26FEB26 240.00 C 5.96 5.96 5.96 8.96 +5.01 37 5 83 -4
26FEB26 245.00 C 7.39 7.39 7.39 7.45 +4.41 37 9 68 +9
26FEB26 250.00 C 4.66 6.10 4.66 6.04 +3.72 37 84 172 +60
26FEB26 255.00 C 3.20 5.05 3.20 4.85 +3.10 37 31 121 +29
26FEB26 260.00 C 3.90 3.90 3.88 3.85 +2.54 37 10 84 +3
26FEB26 265.00 C 3.47 3.47 3.47 3.04 +2.07 37 13 254 +13
26FEB26 270.00 C 2.21 2.84 2.19 2.38 +1.67 37 39 70 +38
30MAR26 110.00 C 0.00 0.00 0.00 119.39 +12.01 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 116.90 +11.35 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 114.42 +14.78 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 111.93 +12.45 42 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 109.44 +13.51 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 106.96 +14.27 43 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 105.32 +12.64 74 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 101.98 +11.58 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 99.41 +13.31 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 97.01 +12.57 35 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 94.98 +13.13 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 92.04 +12.33 35 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 89.56 +11.90 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 87.08 +12.06 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 84.60 +12.68 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 82.16 +12.72 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 80.19 +12.68 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 76.77 +12.41 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 75.37 +12.88 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 72.27 +12.42 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 69.83 +12.37 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 68.26 +13.22 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 66.03 +13.86 48 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 63.40 +13.06 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 59.28 +11.75 0 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 57.84 +12.17 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 56.81 +13.38 46 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 51.60 +10.64 0 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 50.69 +12.26 35 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 48.48 +11.88 35 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 46.46 +11.97 36 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 43.45 +11.53 32 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 40.92 +9.99 30 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 39.16 +10.11 32 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 37.49 +10.22 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 35.27 +10.83 33 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 35.26 +11.40 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 29.64 +8.91 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 26.33 +8.78 34 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 23.28 +8.25 35 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 20.41 +7.51 35 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 18.37 +7.34 36 0 67 0
30MAR26 230.00 C 0.00 0.00 0.00 15.99 +6.64 36 0 35 0
30MAR26 235.00 C 13.93 13.93 13.93 13.91 +6.05 37 9 38 +9
30MAR26 240.00 C 11.73 12.11 11.73 12.08 +5.52 37 10 1,011 +9
30MAR26 245.00 C 10.49 10.49 10.47 10.46 +5.08 37 18 52 +3
30MAR26 250.00 C 8.40 8.40 8.40 8.95 +4.47 37 2 235 0
30MAR26 255.00 C 0.00 0.00 0.00 7.57 +3.93 37 0 62 0
30MAR26 260.00 C 5.60 6.96 5.60 6.40 +3.41 37 20 98 +15
30MAR26 265.00 C 5.64 5.64 5.64 5.37 +2.95 37 15 46 +15
30MAR26 270.00 C 4.33 4.86 4.33 4.49 +2.53 37 17 61 +2
30MAR26 275.00 C 0.00 0.00 0.00 3.75 +2.18 37 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 3.10 +1.84 37 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 2.57 +1.57 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 2.11 +1.34 37 0 0 0
30MAR26 295.00 C 2.15 2.38 2.15 1.68 +1.07 37 6 6 +6
30MAR26 300.00 C 1.34 2.15 1.34 1.38 +0.90 37 34 48 +29
29APR26 185.00 C 0.00 0.00 0.00 48.32 - 39 0 0 -
29APR26 187.50 C 0.00 0.00 0.00 44.09 +11.63 31 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 44.08 +11.63 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 40.16 +9.44 32 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 38.56 +11.26 33 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 38.55 +11.31 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 36.90 +12.37 39 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 31.46 +9.67 34 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 29.11 +9.55 36 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 25.38 +8.22 34 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 23.88 +8.86 37 0 0 0
29APR26 225.00 C 18.36 18.36 18.36 20.63 +7.51 36 10 10 +10
29APR26 230.00 C 16.22 16.22 16.22 18.28 +6.80 36 10 10 +10
29APR26 235.00 C 0.00 0.00 0.00 16.23 +6.29 36 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 14.36 +5.91 36 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 12.76 +5.47 36 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 11.27 +5.13 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 9.84 +4.58 36 0 0 0
29APR26 260.00 C 7.58 8.68 7.58 8.55 +4.16 36 2 2 +2
29APR26 265.00 C 0.00 0.00 0.00 7.40 +3.66 36 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 80.34 +12.83 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 77.70 +11.66 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 76.26 +12.14 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 73.70 +12.85 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 71.84 +12.33 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 68.63 +11.00 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 67.42 +14.53 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 65.68 +15.04 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 61.94 +11.31 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 61.31 +14.31 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 57.52 +11.21 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 57.11 +13.07 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 53.78 +11.00 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 51.06 +10.86 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.18 +10.15 32 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 47.42 +10.58 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.67 +9.19 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.91 +9.34 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 42.19 +10.65 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 40.60 +10.47 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 39.01 +10.30 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 37.44 +11.28 37 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 33.03 +8.78 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 30.87 +9.01 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 27.71 +7.99 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 25.31 +7.53 35 50 99 0
29JUN26 230.00 C 0.00 0.00 0.00 23.11 +7.08 36 50 104 +44
29JUN26 235.00 C 0.00 0.00 0.00 20.99 +6.46 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.13 +6.16 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 17.44 +5.85 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 15.89 +5.46 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 14.46 +5.16 37 0 20 0
29JUN26 260.00 C 0.00 0.00 0.00 13.12 +4.95 37 0 21 0
29JUN26 265.00 C 12.34 12.34 12.34 11.97 +4.68 37 1 15 -1
29JUN26 270.00 C 0.00 0.00 0.00 10.92 +4.48 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 9.80 +4.16 37 0 14 0
29JUN26 280.00 C 8.80 8.80 8.80 8.71 +3.69 37 2 30 0
29JUN26 285.00 C 0.00 0.00 0.00 7.87 +3.47 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.02 +3.29 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 6.21 +2.90 37 0 22 0
29JUN26 300.00 C 4.89 6.00 4.89 5.44 +2.47 37 3 79 +3
29SEP26 180.00 C 0.00 0.00 0.00 57.57 +11.37 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 57.37 +11.18 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 54.04 +9.88 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 52.11 +8.58 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.72 +8.65 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 50.71 +11.83 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 47.36 +8.49 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 46.11 +9.66 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.67 +8.86 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 41.48 +9.28 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.72 +9.03 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 36.10 +8.64 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 34.04 +8.65 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 31.31 +7.84 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 29.14 +7.46 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 27.12 +7.18 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 25.10 +6.76 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.29 +6.35 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.63 +6.04 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 20.05 +5.59 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.71 +5.35 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 17.32 +5.02 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.22 +5.02 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 15.10 +4.92 37 0 2 0
29SEP26 280.00 C 12.55 12.70 12.53 14.06 +4.70 37 4 13 +4
29SEP26 285.00 C 10.80 10.80 10.80 12.83 +4.29 37 2 7 +1
29SEP26 290.00 C 10.81 12.20 10.81 11.95 +4.23 37 4 12 +1
30DEC26 182.50 C 0.00 0.00 0.00 59.35 +10.61 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.81 +10.82 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.27 +9.86 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 54.73 +10.12 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 53.19 +10.30 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.65 +10.26 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.64 +10.66 35 0 0 0
30DEC26 200.00 C 46.90 46.90 46.90 48.93 +9.65 35 2 4 0
30DEC26 205.00 C 0.00 0.00 0.00 46.36 +9.65 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 43.42 +9.03 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 41.01 +9.11 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 39.07 +9.20 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 36.31 +8.34 35 0 0 0
30DEC26 230.00 C 31.80 31.80 31.80 34.17 +7.88 35 3 4 +3
30DEC26 235.00 C 0.00 0.00 0.00 32.20 +7.59 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.22 +7.27 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.33 +6.74 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.65 +6.42 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 25.03 +6.07 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 23.41 +5.64 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 22.00 +5.35 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 20.75 +5.13 36 0 4 0
TOTAL CALL 1,554 9,517 +747
29JAN26 180.00 P 0.19 0.23 0.19 0.04 -0.13 35 10 121 +10
29JAN26 182.50 P 0.00 0.00 0.00 0.06 -0.18 35 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.09 -0.27 35 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.14 -0.38 35 0 69 0
29JAN26 190.00 P 0.00 0.00 0.00 0.20 -0.53 35 0 161 0
29JAN26 192.50 P 0.47 0.47 0.47 0.28 -0.70 35 20 238 +20
29JAN26 195.00 P 0.63 0.63 0.60 0.40 -0.94 35 8 250 +3
29JAN26 197.50 P 0.85 0.85 0.76 0.56 -1.21 35 11 576 +5
29JAN26 200.00 P 1.23 1.23 0.90 0.74 -1.49 35 52 212 -1
29JAN26 205.00 P 2.06 2.06 1.38 1.31 -2.16 35 34 222 +16
29JAN26 210.00 P 3.17 3.17 2.00 2.11 -3.10 35 97 519 +94
29JAN26 215.00 P 4.80 4.80 3.11 3.18 -4.28 35 103 852 -12
29JAN26 220.00 P 7.60 7.60 4.59 4.79 -5.49 35 53 107 -28
29JAN26 225.00 P 0.00 0.00 0.00 6.79 -6.72 35 0 210 0
29JAN26 230.00 P 10.40 10.40 9.00 9.29 -8.85 35 3 305 -1
29JAN26 235.00 P 0.00 0.00 0.00 12.10 -10.26 35 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 15.87 -11.03 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 19.66 -12.01 38 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 23.79 -11.73 39 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 28.20 -12.22 41 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 32.84 -12.56 43 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 37.65 -12.75 46 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 42.59 -12.81 49 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 47.63 -12.77 53 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 52.74 -12.66 58 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 57.87 -12.53 63 0 0 0
26FEB26 180.00 P 0.83 0.83 0.83 0.51 -0.70 36 1 26 0
26FEB26 182.50 P 0.00 0.00 0.00 0.65 -0.84 36 0 60 0
26FEB26 185.00 P 1.15 1.15 1.15 0.82 -1.03 36 2 71 0
26FEB26 187.50 P 0.00 0.00 0.00 1.04 -1.20 37 0 86 0
26FEB26 190.00 P 1.40 1.40 1.40 1.31 -1.43 37 2 129 -1
26FEB26 192.50 P 1.90 1.90 1.70 1.57 -1.62 37 16 98 +1
26FEB26 195.00 P 2.22 2.22 2.03 1.93 -1.84 37 63 123 +63
26FEB26 197.50 P 2.28 2.35 2.28 2.30 -2.12 37 25 41 +25
26FEB26 200.00 P 3.09 3.09 2.77 2.72 -2.43 36 18 75 -3
26FEB26 205.00 P 3.68 3.88 3.68 3.75 -3.06 36 18 45 0
26FEB26 210.00 P 4.94 5.25 4.94 4.93 -3.91 36 5 174 -1
26FEB26 215.00 P 6.57 6.57 6.57 6.50 -4.74 36 15 204 0
26FEB26 220.00 P 8.49 8.49 8.35 8.44 -5.59 36 16 194 +1
26FEB26 225.00 P 12.01 12.01 12.01 10.66 -6.50 36 15 15 +15
26FEB26 230.00 P 14.80 14.80 13.02 13.22 -6.88 36 55 55 +55
26FEB26 235.00 P 0.00 0.00 0.00 16.10 -8.17 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 19.67 -8.34 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 21.80 -10.08 34 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 25.29 -11.53 34 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 30.84 -10.22 39 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 33.00 -12.93 32 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 39.39 -11.79 41 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 43.92 -11.60 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 193 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 52 0
30MAR26 132.50 P 0.20 0.21 0.20 0.01 -0.02 37 3 19 +3
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.06 36 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.06 -0.08 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.08 -0.11 37 0 0 0
30MAR26 150.00 P 0.46 0.46 0.46 0.11 -0.14 37 3 29 +3
30MAR26 152.50 P 0.00 0.00 0.00 0.14 -0.18 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.19 -0.21 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.23 -0.29 36 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.30 -0.34 36 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.38 -0.42 36 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.48 -0.50 37 0 0 0
30MAR26 167.50 P 1.02 1.02 1.02 0.60 -0.60 36 1 2 -1
30MAR26 170.00 P 0.00 0.00 0.00 0.72 -0.74 36 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 0.90 -0.88 36 0 35 0
30MAR26 175.00 P 1.58 1.58 1.58 1.09 -1.06 37 1 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.30 -1.23 36 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 1.57 -1.41 37 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 1.88 -1.60 37 0 31 0
30MAR26 185.00 P 3.03 3.03 3.03 2.25 -1.73 37 15 39 +15
30MAR26 187.50 P 0.00 0.00 0.00 2.62 -1.90 37 0 50 0
30MAR26 190.00 P 3.45 3.45 3.30 3.02 -2.13 37 10 46 +6
30MAR26 192.50 P 4.04 4.04 4.04 3.53 -2.40 37 50 180 +48
30MAR26 195.00 P 0.00 0.00 0.00 4.03 -2.66 37 0 101 0
30MAR26 197.50 P 4.80 4.80 4.70 4.60 -2.95 37 23 89 +7
30MAR26 200.00 P 5.31 5.40 5.08 5.26 -3.18 37 17 94 +14
30MAR26 205.00 P 0.00 0.00 0.00 6.66 -3.75 37 0 122 0
30MAR26 210.00 P 8.20 8.20 8.20 8.31 -4.37 37 1 1,226 -1
30MAR26 215.00 P 0.00 0.00 0.00 10.12 -5.10 37 0 97 0
30MAR26 220.00 P 0.00 0.00 0.00 12.15 -5.93 37 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 14.55 -6.84 37 0 15 0
30MAR26 230.00 P 17.52 17.52 17.52 17.13 -8.11 37 20 41 +20
30MAR26 235.00 P 0.00 0.00 0.00 20.50 -8.38 38 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 23.74 -9.00 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 27.09 -9.39 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 30.73 -9.66 39 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 34.50 -9.80 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 38.48 -9.10 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 42.61 -9.81 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 46.87 -9.94 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 51.27 -9.41 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 54.79 -11.05 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 60.38 -10.35 43 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 65.07 -10.67 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 69.83 -11.13 46 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 72.45 -13.43 36 0 1 0
29APR26 185.00 P 3.53 3.53 3.53 3.19 - 36 3 3 -
29APR26 187.50 P 0.00 0.00 0.00 3.80 -2.02 36 0 0 0
29APR26 190.00 P 4.33 4.33 4.33 4.31 -2.32 36 1 1 +1
29APR26 192.50 P 0.00 0.00 0.00 4.82 -2.56 36 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 5.48 -2.71 36 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 6.07 -2.85 36 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 6.74 -3.11 36 0 6 0
29APR26 205.00 P 9.22 9.22 8.45 8.24 -3.67 36 16 16 +16
29APR26 210.00 P 11.04 11.04 11.04 9.94 -4.30 36 15 15 +15
29APR26 215.00 P 0.00 0.00 0.00 11.92 -5.07 36 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 14.13 -5.73 36 0 0 0
29APR26 225.00 P 16.86 16.86 16.86 16.59 -6.38 36 1 1 +1
29APR26 230.00 P 19.43 19.43 19.43 19.30 -6.84 36 12 12 +12
29APR26 235.00 P 0.00 0.00 0.00 22.49 -6.39 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 25.66 -7.37 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 29.08 -8.08 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 32.63 -8.35 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 36.30 -8.68 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 40.17 -9.66 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 44.17 -8.25 39 0 0 0
29JUN26 150.00 P 1.65 1.70 1.65 0.94 -0.52 37 8 67 -8
29JUN26 152.50 P 0.00 0.00 0.00 1.12 -0.60 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.31 -0.68 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.50 -0.77 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 1.76 -0.88 37 0 22 0
29JUN26 162.50 P 0.00 0.00 0.00 2.03 -0.99 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.30 -1.09 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 2.62 -1.25 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 2.99 -1.38 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.37 -1.65 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 3.75 -1.85 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 4.24 -2.03 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 4.88 -2.07 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 5.40 -2.22 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 5.96 -2.44 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 6.63 -2.60 37 0 4 0
29JUN26 190.00 P 7.55 7.55 7.50 7.31 -2.75 37 3 33 -1
29JUN26 192.50 P 0.00 0.00 0.00 7.99 -3.02 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 8.72 -3.17 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 9.57 -3.39 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 10.42 -3.39 37 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 12.17 -4.15 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 14.26 -4.39 37 0 38 0
29JUN26 215.00 P 16.17 16.17 16.17 16.37 -5.01 37 4 52 -4
29JUN26 220.00 P 18.84 18.84 18.84 18.81 -5.15 37 1 61 +1
29JUN26 225.00 P 0.00 0.00 0.00 21.31 -5.83 38 50 65 +34
29JUN26 230.00 P 0.00 0.00 0.00 24.03 -6.21 38 50 97 +50
29JUN26 235.00 P 0.00 0.00 0.00 26.93 -6.71 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 30.04 -7.51 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 33.36 -7.65 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 35.71 -9.01 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 39.06 -9.30 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 43.97 -8.34 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 47.70 -8.27 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 51.71 -10.00 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 55.76 -10.78 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 58.42 -11.16 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 64.18 -10.13 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 68.32 -10.48 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 72.91 -8.61 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.68 -11.58 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 8.03 -2.44 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 8.72 -2.61 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 9.41 -2.78 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 10.12 -2.95 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 10.98 -3.13 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 11.85 -3.31 37 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 12.72 -3.50 37 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 13.59 -3.61 37 0 22 0
29SEP26 200.00 P 15.12 15.12 15.12 14.49 -3.83 37 1 32 -1
29SEP26 205.00 P 0.00 0.00 0.00 16.61 -4.12 37 0 2 0
29SEP26 210.00 P 18.80 18.80 18.80 18.75 -4.47 38 5 35 +5
29SEP26 215.00 P 0.00 0.00 0.00 20.64 -5.11 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 23.59 -5.03 38 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 26.14 -5.50 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 28.94 -5.86 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 31.88 -6.22 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 34.85 -6.73 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 38.06 -6.96 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 41.14 -6.47 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 44.72 -7.88 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 48.32 -8.75 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 52.04 -6.59 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 55.79 -9.14 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 59.35 -8.94 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 63.62 -9.03 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 65.97 -11.33 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 70.52 -10.29 38 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 11.43 -2.90 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 12.30 -3.00 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 13.18 -3.18 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 14.05 -3.37 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 14.94 -3.56 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 15.82 -3.75 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 16.84 -3.82 37 0 0 0
30DEC26 200.00 P 19.50 19.50 19.50 17.91 -3.99 37 1 6 0
30DEC26 205.00 P 0.00 0.00 0.00 20.05 -4.39 37 0 2 0
30DEC26 210.00 P 23.12 23.12 23.12 22.22 -4.79 37 2 12 0
30DEC26 215.00 P 25.45 25.45 25.45 24.71 -4.84 38 2 3 -2
30DEC26 220.00 P 0.00 0.00 0.00 27.01 -5.69 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 29.85 -5.59 38 0 18 0
30DEC26 230.00 P 33.11 33.11 33.11 32.67 -6.01 38 3 3 +3
30DEC26 235.00 P 0.00 0.00 0.00 35.63 -6.31 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.62 -6.91 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 41.69 -6.96 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 44.39 -7.62 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.93 -6.67 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.04 -8.58 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.38 -8.11 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 59.09 -8.17 39 0 0 0
TOTAL PUT 964 13,015 +497
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$ 7.39
29JAN26 4.80 C 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 +0.12 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.41 +0.12 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.91 +0.11 24 0 46 0
29JAN26 6.75 C 0.69 0.69 0.69 0.70 +0.09 31 57 122 -57
29JAN26 7.00 C 0.51 0.51 0.49 0.52 +0.08 34 11 54 +3
29JAN26 7.25 C 0.35 0.35 0.33 0.39 +0.09 38 58 248 0
29JAN26 7.50 C 0.20 0.21 0.20 0.26 +0.06 37 150 299 +150
29JAN26 7.75 C 0.00 0.00 0.00 0.16 +0.04 36 0 60 0
29JAN26 8.00 C 0.09 0.09 0.09 0.09 +0.01 35 26 1,806 +12
29JAN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 37 0 278 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 911 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 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 2.61 +0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.41 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 +0.12 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 +0.09 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 +0.08 33 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.80 +0.06 34 0 75 0
26FEB26 7.00 C 0.60 0.60 0.60 0.64 +0.05 35 15 362 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 +0.04 36 0 412 0
26FEB26 7.50 C 0.37 0.37 0.37 0.38 +0.03 36 1 124 +1
26FEB26 7.75 C 0.27 0.27 0.27 0.30 +0.03 37 15 87 +15
26FEB26 8.00 C 0.21 0.21 0.21 0.21 +0.01 36 36 116 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 +0.01 37 0 82 0
26FEB26 8.50 C 0.14 0.14 0.14 0.11 0.00 37 2 14 0
26FEB26 8.75 C 0.11 0.11 0.11 0.08 0.00 38 15 10 -5
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 39 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.02 +0.12 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.92 +0.12 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.82 +0.12 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.72 +0.12 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.62 +0.12 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.52 +0.12 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.32 +0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.02 +0.11 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.89 +0.08 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.69 +0.08 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 +0.10 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 +0.09 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 +0.08 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 +0.12 0 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 +0.10 26 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.48 +0.09 33 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 +0.09 36 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.11 +0.09 37 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 +0.07 38 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 +0.07 38 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.66 +0.06 39 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 +0.05 39 0 83 0
30MAR26 7.75 C 0.41 0.41 0.41 0.44 +0.04 39 4 19 +4
30MAR26 8.00 C 0.36 0.36 0.36 0.36 +0.04 39 2 171 -2
30MAR26 8.25 C 0.00 0.00 0.00 0.29 +0.03 40 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 26 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 +0.02 40 0 31 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR26 9.50 C 0.11 0.11 0.10 0.09 +0.01 40 9 9 +9
30MAR26 9.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.95 +0.11 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.73 +0.10 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 +0.09 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.35 +0.05 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.01 +0.07 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 +0.07 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29APR26 8.25 C 0.35 0.35 0.35 0.36 +0.03 38 50 55 +50
29APR26 8.50 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.85 +0.12 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.75 +0.12 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.65 +0.12 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.55 +0.11 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.46 +0.12 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.36 +0.12 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.27 +0.12 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 +0.12 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.08 +0.12 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.98 +0.12 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.89 +0.12 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.03 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 +0.10 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 +0.11 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.03 +0.10 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.10 35 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.09 35 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.09 36 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 +0.04 37 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.05 38 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 +0.07 38 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 +0.07 39 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.80 +0.06 38 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 +0.05 39 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 +0.05 39 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.05 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 +0.04 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 +0.04 40 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 11.00 C 0.13 0.13 0.13 0.11 +0.02 41 6 6 +6
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 +0.11 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.11 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.11 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.10 32 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.10 34 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.10 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.09 37 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 +0.09 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.08 38 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +0.07 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 +0.08 39 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 +0.03 39 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.06 40 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 +0.05 40 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 +0.05 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.05 40 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 +0.05 40 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.04 40 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.03 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.84 +0.11 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 +0.11 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 +0.11 37 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.10 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 +0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 +0.04 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.10 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 +0.10 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 +0.10 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
30DEC26 7.25 C 1.31 1.31 1.31 1.39 +0.08 42 15 36 +15
30DEC26 7.50 C 0.00 0.00 0.00 1.29 +0.08 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 +0.08 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.08 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 +0.08 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.07 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.07 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 +0.04 43 0 10 0
30DEC26 9.50 C 0.62 0.62 0.60 0.68 +0.04 43 55 55 +55
30DEC26 9.75 C 0.00 0.00 0.00 0.65 +0.06 44 0 0 0
TOTAL CALL 527 9,227 +256
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 480 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 40 0 365 0
29JAN26 6.50 P 0.06 0.06 0.04 0.04 -0.01 39 33 1,001 -10
29JAN26 6.75 P 0.00 0.00 0.00 0.07 -0.03 37 0 426 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 326 0
29JAN26 7.25 P 0.00 0.00 0.00 0.22 -0.06 36 0 353 0
29JAN26 7.50 P 0.41 0.41 0.41 0.36 -0.07 38 5 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.52 -0.09 38 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.71 -0.10 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.93 -0.11 42 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.16 -0.12 45 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 -0.12 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 -0.12 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.92 -0.12 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.17 -0.11 70 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 -0.09 73 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.66 -0.14 78 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.16 -0.10 87 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.66 -0.12 95 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.14 -0.17 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 -0.03 37 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 -0.04 37 0 242 0
26FEB26 6.75 P 0.19 0.19 0.19 0.16 -0.06 37 3 149 -3
26FEB26 7.00 P 0.26 0.26 0.26 0.24 -0.07 37 2 488 0
26FEB26 7.25 P 0.00 0.00 0.00 0.35 -0.08 37 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 -0.10 38 0 65 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.10 38 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.81 -0.12 38 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.01 -0.12 40 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 -0.12 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.45 -0.12 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.68 -0.13 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 -0.12 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 -0.12 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 -0.13 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.68 -0.13 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.02 40 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 104 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 64 0
30MAR26 6.50 P 0.22 0.22 0.22 0.21 -0.03 41 3 67 0
30MAR26 6.75 P 0.30 0.30 0.30 0.29 -0.04 41 7 187 +7
30MAR26 7.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 -0.06 41 0 12 0
30MAR26 7.50 P 0.68 0.68 0.67 0.64 -0.07 42 20 35 +20
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.08 42 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 -0.08 42 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.09 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.09 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 -0.11 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 -0.11 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.11 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 -0.11 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 -0.12 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 -0.12 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.18 -0.14 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.66 -0.14 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.14 -0.17 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 5.75 P 0.12 0.12 0.12 0.09 -0.02 39 30 30 +30
29APR26 6.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29APR26 6.25 P 0.24 0.24 0.24 0.19 -0.03 39 5 30 +5
29APR26 6.50 P 0.00 0.00 0.00 0.26 -0.04 40 0 4 0
29APR26 6.75 P 0.37 0.37 0.37 0.35 -0.05 40 15 89 +15
29APR26 7.00 P 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.71 -0.07 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 -0.07 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.20 -0.09 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.10 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.59 -0.10 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.80 -0.11 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 -0.11 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.25 -0.11 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 38 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 -0.02 40 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.03 40 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 211 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 -0.04 41 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 -0.04 41 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.05 41 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 -0.06 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 -0.06 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 -0.07 41 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.08 42 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.08 42 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 -0.09 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.08 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.10 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.09 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 -0.10 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.10 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 -0.11 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 -0.12 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 -0.14 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 41 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.02 41 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.02 42 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.03 41 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.03 42 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.03 42 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 -0.05 42 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.05 42 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.06 42 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.06 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 -0.07 42 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.07 42 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.07 43 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 -0.07 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.08 43 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.08 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.09 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.09 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.09 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 -0.10 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 -0.11 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 -0.11 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 -0.11 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 43 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 44 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 44 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.01 44 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.02 44 0 80 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.02 44 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.02 44 0 77 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.03 44 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.03 44 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 -0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 -0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.05 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.04 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.06 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 -0.06 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.06 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.07 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 -0.07 46 0 0 0
TOTAL PUT 123 16,788 +64
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$ 45.26
29JAN26 30.00 C 0.00 0.00 0.00 15.33 +2.64 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 14.33 +2.90 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.34 +2.98 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.34 +3.00 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.34 +2.90 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 10.32 +2.83 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.37 +2.90 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.42 +2.87 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.35 +2.59 21 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 6.40 +2.48 30 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 5.57 +2.36 37 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.75 +2.22 38 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.96 +1.93 38 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 3.24 +1.67 38 0 123 0
29JAN26 44.00 C 1.92 2.44 1.92 2.63 +1.39 38 24 64 -23
29JAN26 45.00 C 1.95 1.95 1.95 2.08 +1.16 38 2 57 -2
29JAN26 46.00 C 1.20 1.20 1.20 1.67 +1.00 39 3 34 0
29JAN26 47.00 C 1.26 1.26 1.26 1.33 +0.85 40 1 82 +1
29JAN26 48.00 C 0.00 0.00 0.00 1.00 +0.66 40 0 45 0
29JAN26 49.00 C 0.74 0.74 0.74 0.74 +0.51 40 2 32 +2
29JAN26 50.00 C 0.45 0.52 0.45 0.54 +0.38 40 16 52 +16
29JAN26 52.50 C 0.25 0.25 0.25 0.23 +0.17 40 1 16 +1
29JAN26 55.00 C 0.00 0.00 0.00 0.09 +0.07 40 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 15.41 +2.72 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.42 +2.94 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.43 +2.87 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.34 +2.95 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.62 +3.15 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.53 +2.92 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.44 +2.83 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.72 +2.57 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.76 +2.52 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.74 +2.25 32 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.97 +2.06 34 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.29 +2.05 36 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.65 +1.93 37 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.94 +1.68 36 0 30 0
26FEB26 44.00 C 2.50 3.35 2.50 3.37 +1.51 37 100 130 +100
26FEB26 45.00 C 0.00 0.00 0.00 2.86 +1.32 37 0 31 0
26FEB26 46.00 C 1.86 1.86 1.86 2.40 +1.13 37 15 45 -15
26FEB26 47.00 C 0.00 0.00 0.00 2.03 +1.02 38 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 1.71 +0.91 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.44 +0.81 39 0 0 0
26FEB26 50.00 C 0.85 0.85 0.85 1.18 +0.69 39 4 9 +4
26FEB26 52.50 C 0.00 0.00 0.00 0.68 +0.42 39 0 10 0
26FEB26 55.00 C 0.00 0.00 0.00 0.38 +0.25 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.20 +0.14 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.11 +0.08 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.44 +2.97 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.45 +2.87 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.46 +2.92 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.47 +3.07 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.48 +2.89 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.60 +2.97 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.52 +2.83 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.42 +2.66 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.43 +2.87 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.41 +2.47 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.62 +2.79 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.90 +2.57 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.73 +2.22 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.17 +2.44 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.47 +2.47 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.27 +2.08 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.95 +2.37 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.05 +2.14 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.57 +2.09 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.68 +1.67 37 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.18 +1.60 38 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.63 +1.39 37 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 3.20 +1.24 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.84 +1.17 39 0 17 0
30MAR26 48.00 C 0.00 0.00 0.00 2.49 +1.07 39 0 63 0
30MAR26 49.00 C 2.02 2.02 2.02 2.14 +0.94 39 15 18 +15
30MAR26 50.00 C 0.00 0.00 0.00 1.90 +0.90 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.29 +0.65 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.85 +0.46 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.55 +0.31 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.35 +0.21 39 0 0 0
30MAR26 62.50 C 0.30 0.34 0.30 0.22 +0.13 39 2 2 +2
30MAR26 65.00 C 0.25 0.26 0.25 0.13 +0.08 39 3 3 +3
29APR26 33.00 C 0.00 0.00 0.00 12.55 - 0 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 11.69 +2.17 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.01 +2.31 37 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.24 +2.42 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.51 +2.25 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.56 +1.92 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.86 +2.21 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.19 +2.01 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.77 +2.00 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.97 +1.74 39 0 0 0
29APR26 43.00 C 4.49 4.60 4.49 5.41 +1.64 39 47 49 +47
29APR26 44.00 C 4.63 4.63 4.63 4.96 +1.61 40 10 10 +10
29APR26 45.00 C 4.38 4.38 4.38 4.42 +1.46 40 6 6 +6
29APR26 46.00 C 0.00 0.00 0.00 4.01 +1.39 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.57 +1.20 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.24 +1.16 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.87 +1.04 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.58 +0.98 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.99 +0.86 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.46 +0.69 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.51 +2.87 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.53 +2.83 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.63 +2.94 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.48 +2.24 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.75 +2.62 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.85 +2.46 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.97 +2.43 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.07 +2.53 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.23 +2.67 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.44 +2.63 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.53 +2.22 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.51 +1.91 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.03 +2.36 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.11 +1.92 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.62 +1.87 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.92 +1.87 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.27 +1.71 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 +1.68 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.19 +1.53 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.70 +1.46 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.29 +1.43 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.85 +1.34 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.45 +1.26 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.08 +1.18 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.74 +1.11 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.44 +1.06 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.78 +0.95 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.24 +0.87 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.76 +0.71 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.36 +0.56 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.03 +0.44 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.80 +0.35 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.87 +2.63 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.06 +2.61 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.21 +2.60 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.41 +2.53 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.55 +2.65 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.75 +2.25 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 +2.66 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.21 +2.22 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.51 +2.06 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.51 +2.10 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.12 +1.93 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.77 +2.51 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.17 +2.45 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.44 +2.27 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.59 +1.91 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.28 +1.86 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.61 +1.54 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.14 +1.54 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.79 +1.51 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.37 +1.44 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.97 +1.37 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.59 +1.30 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.25 +1.25 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.92 +1.19 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.20 +1.06 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.59 +0.97 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.08 +0.97 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.60 +0.86 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.20 +0.75 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.83 +0.65 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.06 +2.20 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.32 +2.16 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.61 +2.19 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.06 +2.35 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.17 +1.99 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.56 +1.98 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.97 +2.02 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.31 +1.90 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.78 +1.86 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.26 +1.87 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.73 +1.75 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.27 +1.70 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 +1.57 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.36 +1.51 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 +1.45 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.67 +1.56 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.27 +1.50 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.90 +1.45 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.53 +1.38 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.17 +1.30 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.41 +1.28 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.76 +1.08 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.19 +1.08 43 0 0 0
TOTAL CALL 251 1,732 +167
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.11 40 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.06 -0.19 41 0 58 0
29JAN26 38.00 P 0.21 0.21 0.21 0.10 -0.31 40 1 72 +1
29JAN26 39.00 P 0.37 0.37 0.35 0.18 -0.45 40 12 105 +7
29JAN26 40.00 P 0.44 0.44 0.34 0.29 -0.60 40 39 74 +16
29JAN26 41.00 P 0.00 0.00 0.00 0.46 -0.77 40 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 0.69 -1.03 40 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.99 -1.25 40 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 1.38 -1.52 40 0 28 0
29JAN26 45.00 P 2.03 2.03 2.03 1.84 -1.74 41 15 15 +15
29JAN26 46.00 P 0.00 0.00 0.00 2.39 -2.06 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.02 -2.17 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.73 -2.38 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.50 -2.49 43 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.33 -2.62 44 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 7.60 -2.74 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.76 -3.00 39 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.43 -2.83 60 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.18 -2.58 80 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.63 -2.63 86 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.05 -2.71 89 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.05 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.07 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 -0.12 38 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 -0.18 38 0 3 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 -0.26 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 -0.35 39 0 3 0
26FEB26 38.00 P 0.58 0.58 0.58 0.37 -0.46 39 3 3 +3
26FEB26 39.00 P 0.00 0.00 0.00 0.52 -0.60 39 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 0.72 -0.75 39 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 0.96 -0.90 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.24 -1.08 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.61 -1.24 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.03 -1.42 39 0 45 0
26FEB26 45.00 P 2.58 2.58 2.58 2.56 -1.65 39 4 19 +4
26FEB26 46.00 P 0.00 0.00 0.00 3.10 -1.84 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.71 -2.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.36 -2.19 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.10 -2.24 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.86 -2.09 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.95 -2.73 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.13 -2.67 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.67 -2.59 51 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.18 -2.81 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.76 -2.72 66 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.05 -2.87 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.05 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.08 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.12 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.17 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.21 -0.23 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.30 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.41 -0.39 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.56 -0.50 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.75 -0.60 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.97 -0.72 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.23 -0.86 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.54 -0.94 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.88 -1.08 39 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.28 -1.22 39 0 15 0
30MAR26 44.00 P 3.18 3.18 3.18 2.73 -1.34 39 15 15 +9
30MAR26 45.00 P 3.55 3.55 3.55 3.24 -1.48 40 15 15 +15
30MAR26 46.00 P 0.00 0.00 0.00 3.78 -1.69 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.39 -1.76 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.04 -1.90 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.73 -2.01 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.47 -1.79 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.43 -2.48 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.58 -2.68 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.89 -2.41 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.20 -2.79 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.76 -2.72 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.09 -2.83 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.35 - 41 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.46 -0.32 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.61 -0.38 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.78 -0.48 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.98 -0.57 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.23 -0.65 41 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.50 -0.73 42 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.82 -0.84 42 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.16 -0.94 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.51 -1.08 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 2.93 -1.17 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.39 -1.30 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.94 -1.38 42 0 0 0
29APR26 46.00 P 5.15 5.15 5.15 4.50 -1.49 42 15 15 +15
29APR26 47.00 P 5.87 5.87 5.18 5.06 -1.80 42 39 39 +39
29APR26 48.00 P 5.73 5.73 5.73 5.73 -1.77 42 17 17 +17
29APR26 49.00 P 0.00 0.00 0.00 6.37 -2.01 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.13 -2.05 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.02 -2.29 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.07 -2.45 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.11 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.13 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.18 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.23 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.47 -0.27 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.60 -0.31 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.76 -0.39 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.91 -0.51 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 -0.54 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.40 -0.64 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.71 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.98 -0.81 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.32 -0.87 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.68 -0.94 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.11 -0.93 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.54 -1.01 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.00 -1.09 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.49 -1.27 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.02 -1.36 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.58 -1.45 42 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 6.18 -1.68 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.81 -1.74 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.47 -1.77 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.12 -1.93 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.03 -1.82 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.99 -2.07 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.01 -2.04 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.20 -2.07 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.38 -2.39 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.61 -2.52 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.20 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.25 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.28 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 -0.34 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 -0.39 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.45 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.46 -0.52 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.73 -0.57 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.01 -0.65 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.31 -0.71 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.66 -0.78 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.02 -0.81 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 -0.86 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.85 -0.88 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.29 -0.93 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.76 -0.97 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.25 -1.03 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.76 -1.10 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.29 -1.18 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.85 -1.26 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.45 -1.41 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.07 -1.44 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.72 -1.50 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.33 -1.62 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.24 -1.57 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.12 -1.89 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.11 -1.79 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.98 -2.11 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.14 -2.04 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.09 -2.41 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.57 -0.45 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.50 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 -0.55 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.41 -0.62 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.74 -0.66 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.10 -0.73 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.47 -0.77 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.87 -0.79 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.31 -0.81 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.74 -0.85 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.18 -0.92 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.65 -0.98 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.14 -1.04 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.70 -1.06 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.24 -1.13 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.81 -1.19 43 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 8.40 -1.34 43 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 9.01 -1.53 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.65 -1.36 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.44 -1.40 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.20 -1.47 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.95 -1.62 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.91 -1.74 45 0 0 0
TOTAL PUT 175 1,484 +141
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$ 66.80
02JAN26 44.00 C 0.00 0.00 0.00 22.80 +1.52 0 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 21.80 +1.52 0 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 20.80 +1.52 0 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 19.80 +1.52 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 18.80 +1.52 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 17.80 +1.52 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 16.80 +1.52 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 14.30 +1.52 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 11.80 +1.51 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 9.30 +1.51 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 6.80 +1.50 0 0 0 0
02JAN26 62.50 C 3.01 4.00 3.01 4.30 +1.51 0 22 0 -2
02JAN26 65.00 C 0.97 1.54 0.97 1.80 +1.24 0 178 0 -125
02JAN26 67.50 C 0.04 0.04 0.02 0.00 -0.04 0 435 1,705 -290
02JAN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
02JAN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
02JAN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 44.00 C 0.00 0.00 0.00 22.83 +1.45 101 0 0 0
09JAN26 45.00 C 0.00 0.00 0.00 21.89 +1.61 134 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 20.83 +1.48 88 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 19.83 +1.18 80 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 18.83 +1.54 73 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 17.83 +1.15 62 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 16.83 +1.45 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 14.33 +1.44 0 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 11.83 +1.42 0 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 9.34 +1.36 41 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 6.84 +1.44 29 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 4.38 +1.34 27 0 16 0
09JAN26 65.00 C 1.39 2.00 1.27 2.13 +0.94 25 95 180 +1
09JAN26 67.50 C 0.42 0.65 0.39 0.72 +0.34 27 757 1,348 +316
09JAN26 70.00 C 0.10 0.19 0.10 0.24 +0.13 32 203 386 +106
09JAN26 72.50 C 0.05 0.06 0.05 0.09 +0.05 37 17 131 +17
09JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 47 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 59 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 27.89 +1.55 0 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 26.89 +1.57 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.90 +1.13 61 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.90 +1.50 54 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.80 +1.38 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 23.39 +2.01 105 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.89 +1.46 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.91 +1.48 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.91 +1.26 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.22 +1.43 78 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 17.91 +1.23 0 0 90 0
29JAN26 50.00 C 0.00 0.00 0.00 16.97 +1.50 51 0 251 0
29JAN26 52.50 C 0.00 0.00 0.00 14.42 +1.48 0 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 11.93 +1.52 23 0 1,005 0
29JAN26 57.50 C 0.00 0.00 0.00 9.34 +1.24 0 0 8,582 0
29JAN26 60.00 C 6.95 6.95 6.95 6.92 +1.19 0 2 3,135 +2
29JAN26 62.50 C 3.91 4.76 3.91 4.76 +1.04 23 276 1,577 +91
29JAN26 65.00 C 2.27 2.91 2.27 3.00 +0.85 26 111 6,073 +27
29JAN26 67.50 C 1.23 1.69 1.20 1.71 +0.55 27 366 3,622 +54
29JAN26 70.00 C 0.63 0.91 0.63 0.97 +0.34 29 327 5,921 +160
29JAN26 72.50 C 0.32 0.48 0.32 0.55 +0.20 31 316 4,520 +239
29JAN26 75.00 C 0.18 0.25 0.18 0.31 +0.12 32 4 4,009 +1
29JAN26 77.50 C 0.10 0.13 0.10 0.18 +0.07 34 53 1,452 -29
29JAN26 80.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 1,377 0
29JAN26 82.50 C 0.04 0.04 0.04 0.06 +0.02 37 30 1,610 +30
29JAN26 85.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.99 +1.64 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.10 +1.33 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.90 +1.49 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.81 +1.25 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.39 +2.01 70 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.01 +1.52 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.91 +1.40 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.02 +1.37 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.22 +1.43 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.03 +1.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.04 +1.49 24 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.56 +1.45 24 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 12.10 +1.41 24 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 9.71 +1.18 24 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 7.37 +1.12 23 0 1,808 0
26FEB26 62.50 C 5.33 5.33 5.33 5.39 +0.97 24 110 964 -102
26FEB26 65.00 C 3.71 3.71 3.71 3.78 +0.80 25 135 1,567 -135
26FEB26 67.50 C 2.10 2.50 2.06 2.56 +0.64 26 754 2,642 +606
26FEB26 70.00 C 1.30 1.68 1.30 1.74 +0.46 27 66 2,418 +3
26FEB26 72.50 C 0.84 1.11 0.84 1.18 +0.34 29 48 1,171 +33
26FEB26 75.00 C 0.53 0.73 0.53 0.81 +0.25 30 122 796 -90
26FEB26 77.50 C 0.47 0.47 0.47 0.56 +0.19 32 5 456 0
26FEB26 80.00 C 0.31 0.31 0.31 0.39 +0.14 33 14 578 +14
26FEB26 82.50 C 0.21 0.21 0.21 0.28 +0.10 34 30 451 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.21 +0.09 36 0 206 0
26FEB26 87.50 C 0.07 0.07 0.07 0.15 +0.06 37 3 38 +3
26FEB26 90.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 23 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.37 +2.16 117 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 41.00 +1.50 64 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 40.00 +1.64 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.01 +1.60 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 38.02 +1.65 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.95 +1.68 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 36.35 +1.96 90 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 35.04 +1.43 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.83 +1.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.06 +1.65 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.06 +1.73 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.07 +1.85 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.08 +1.85 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.90 +1.25 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 28.33 +1.67 63 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.10 +1.53 0 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 26.11 +1.34 31 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 24.98 +1.29 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 24.07 +1.51 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.39 +2.01 51 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 22.14 +1.60 25 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 21.16 +1.41 30 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 20.26 +1.45 38 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 19.22 +1.43 32 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 18.43 +1.72 40 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 17.09 +1.42 0 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 15.02 +1.74 34 0 5,297 0
30MAR26 55.00 C 0.00 0.00 0.00 12.53 +1.84 29 0 16,880 0
30MAR26 57.50 C 0.00 0.00 0.00 10.11 +0.96 25 0 9,735 0
30MAR26 60.00 C 7.50 7.50 7.50 8.54 +1.57 31 10 13,362 0
30MAR26 62.50 C 0.00 0.00 0.00 6.29 +0.98 26 0 8,826 0
30MAR26 65.00 C 4.48 4.68 4.45 4.78 +0.85 27 87 21,416 0
30MAR26 67.50 C 0.00 0.00 0.00 3.53 +0.67 27 0 8,835 0
30MAR26 70.00 C 2.45 2.58 2.45 2.64 +0.56 28 1,580 15,091 +726
30MAR26 72.50 C 1.94 1.94 1.92 1.98 +0.44 29 25 3,894 +25
30MAR26 75.00 C 1.29 1.45 1.29 1.48 +0.36 30 63 3,254 -14
30MAR26 77.50 C 0.00 0.00 0.00 1.11 +0.30 31 0 7,253 0
30MAR26 80.00 C 0.80 0.80 0.79 0.84 +0.24 32 107 4,241 +5
30MAR26 82.50 C 0.58 0.63 0.58 0.64 +0.20 33 260 2,047 +230
30MAR26 85.00 C 0.44 0.44 0.44 0.50 +0.16 34 1 1,604 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.39 +0.14 35 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.31 +0.11 36 0 169 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.10 37 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 +0.08 38 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.16 +0.06 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.39 +1.63 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.26 +1.35 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.18 +1.43 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.85 +2.04 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.30 +1.51 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.43 +1.48 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.34 +1.37 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.02 +1.24 27 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.53 +0.99 22 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.18 +0.87 20 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 8.54 +0.97 26 0 0 0
29APR26 62.50 C 6.07 6.77 6.04 6.87 +0.95 27 171 143 +111
29APR26 65.00 C 5.30 5.30 5.30 5.27 +0.72 26 30 60 +30
29APR26 67.50 C 3.95 4.16 3.95 4.10 +0.62 27 62 62 +62
29APR26 70.00 C 0.00 0.00 0.00 3.26 +0.59 28 0 0 0
29APR26 72.50 C 2.20 2.20 2.20 2.61 +0.60 29 1 1 +1
29APR26 75.00 C 1.90 1.92 1.90 2.11 +0.60 31 6 7 +6
29APR26 77.50 C 1.32 1.32 1.32 1.72 +0.59 32 30 30 +30
29APR26 80.00 C 1.07 1.19 1.07 1.42 +0.58 33 28 24 +24
29APR26 82.50 C 0.00 0.00 0.00 1.18 +0.55 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.00 +0.53 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.85 +0.49 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.74 +0.47 38 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.65 +0.44 39 0 0 0
29APR26 95.00 C 0.29 0.29 0.29 0.58 +0.42 41 9 18 +9
29JUN26 34.00 C 0.00 0.00 0.00 33.06 +0.64 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.20 +0.92 34 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 31.07 +1.47 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.22 +1.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.23 +1.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.33 +1.59 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.35 +1.78 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 26.37 +1.60 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.98 +0.62 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 24.29 +1.52 23 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.39 +1.63 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.99 +2.08 48 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.34 +1.59 25 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 20.85 +1.93 41 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 19.30 +1.33 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.43 +1.48 26 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 17.34 +1.27 0 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 15.16 +1.28 26 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 12.72 +1.18 23 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 10.61 +0.70 24 0 750 0
29JUN26 60.00 C 0.00 0.00 0.00 9.15 +1.39 28 0 9,330 0
29JUN26 62.50 C 6.87 6.93 6.78 7.27 +0.73 26 105 19,326 0
29JUN26 65.00 C 5.86 5.86 5.74 6.16 +0.96 29 41 22,687 +41
29JUN26 67.50 C 4.68 4.88 4.68 5.01 +0.88 29 32 630 +32
29JUN26 70.00 C 0.00 0.00 0.00 4.06 +0.80 29 0 1,528 0
29JUN26 72.50 C 0.00 0.00 0.00 3.28 +0.71 30 0 231 0
29JUN26 75.00 C 2.50 2.69 2.50 2.68 +0.67 30 5 6,431 +1
29JUN26 77.50 C 0.00 0.00 0.00 2.22 +0.64 31 0 1,626 0
29JUN26 80.00 C 1.79 1.84 1.79 1.82 +0.57 32 363 1,467 +288
29JUN26 82.50 C 0.00 0.00 0.00 1.53 +0.55 33 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 1.28 +0.51 33 0 5,010 0
29JUN26 87.50 C 0.00 0.00 0.00 1.07 +0.46 34 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 0.89 +0.41 34 0 627 0
29JUN26 92.50 C 0.00 0.00 0.00 0.77 +0.38 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.67 +0.36 36 0 44 0
29JUN26 97.50 C 0.00 0.00 0.00 0.55 +0.30 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.33 +1.59 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 27.35 +1.34 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.43 +1.66 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.98 +0.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.33 +1.56 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.39 +1.19 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.99 +2.08 41 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 21.34 +1.49 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.85 +1.93 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.30 +0.88 0 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.43 +1.48 23 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.67 +1.60 27 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.31 +0.94 25 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 13.26 +1.60 26 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 11.33 +1.27 26 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.70 +0.98 26 0 2,506 0
29SEP26 62.50 C 7.79 7.79 7.79 8.38 +0.94 28 30 1,431 +30
29SEP26 65.00 C 0.00 0.00 0.00 7.17 +0.89 28 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 6.21 +0.94 29 0 4,998 0
29SEP26 70.00 C 0.00 0.00 0.00 5.30 +0.84 29 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 4.52 +0.74 30 0 3,522 0
29SEP26 75.00 C 0.00 0.00 0.00 3.88 +0.66 30 0 1,117 0
29SEP26 77.50 C 0.00 0.00 0.00 3.31 +0.55 31 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.84 +0.47 31 0 562 0
29SEP26 82.50 C 0.00 0.00 0.00 2.44 +0.40 31 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 2.09 +0.32 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.90 +0.36 33 0 526 0
29SEP26 90.00 C 0.00 0.00 0.00 1.66 +0.33 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 +0.24 33 0 1,045 0
29SEP26 95.00 C 0.00 0.00 0.00 1.21 +0.18 33 0 75 0
29SEP26 97.50 C 1.02 1.02 1.02 1.08 +0.15 34 60 60 +57
30DEC26 41.00 C 0.00 0.00 0.00 26.43 +1.66 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.79 +1.43 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.33 +1.40 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.39 +1.19 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.99 +2.08 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.57 +1.17 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.85 +1.55 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.70 +1.26 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 19.34 +1.76 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.67 +0.81 24 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.73 +1.36 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.76 +0.73 26 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 12.05 +1.31 26 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.57 +1.19 26 0 38 0
30DEC26 62.50 C 0.00 0.00 0.00 9.28 +1.01 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 8.11 +0.92 27 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 7.13 +0.87 28 0 749 0
30DEC26 70.00 C 0.00 0.00 0.00 6.25 +0.78 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 5.53 +0.76 29 0 1,018 0
30DEC26 75.00 C 4.48 4.48 4.48 4.92 +0.77 30 2 3,044 +2
30DEC26 77.50 C 0.00 0.00 0.00 4.38 +0.75 30 0 1,030 0
30DEC26 80.00 C 3.47 3.47 3.47 3.93 +0.76 31 1 2,028 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.53 +0.75 31 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 3.17 +0.71 32 0 82 0
30DEC26 87.50 C 2.20 2.20 2.20 2.89 +0.71 33 2 22 +2
30DEC26 90.00 C 0.00 0.00 0.00 2.62 +0.68 33 0 232 0
30DEC26 92.50 C 0.00 0.00 0.00 2.39 +0.63 34 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.21 +0.64 34 0 12 0
30DEC26 97.50 C 1.50 1.50 1.50 2.03 +0.63 35 200 246 +46
TOTAL CALL 7,790 365,367 +2,706
02JAN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
02JAN26 62.50 P 0.01 0.01 0.01 0.00 -0.04 0 800 1,102 +800
02JAN26 65.00 P 0.14 0.14 0.08 0.00 -0.38 0 181 786 +150
02JAN26 67.50 P 1.52 1.52 0.96 0.70 -1.68 0 281 1 -342
02JAN26 70.00 P 4.09 4.09 3.50 3.20 -1.65 0 65 0 0
02JAN26 72.50 P 0.00 0.00 0.00 5.70 -1.65 0 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 8.20 -1.65 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 10.70 -1.65 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 13.20 -1.65 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 15.70 -1.65 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 18.20 -1.65 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 20.70 -1.65 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 23.20 -1.65 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 25.70 -1.65 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 28.20 -1.65 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 30.70 -1.65 0 0 0 0
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 55 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.12 33 0 16 0
09JAN26 62.50 P 0.14 0.14 0.07 0.05 -0.29 28 260 557 +225
09JAN26 65.00 P 0.60 0.60 0.35 0.37 -0.56 28 795 905 +472
09JAN26 67.50 P 1.83 1.83 1.56 1.45 -1.15 29 41 74 +40
09JAN26 70.00 P 4.44 4.44 3.65 3.38 -1.54 31 184 154 +154
09JAN26 72.50 P 0.00 0.00 0.00 5.79 -1.57 39 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 8.22 -1.63 42 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 10.93 -1.42 75 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 13.43 -1.87 87 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 15.95 -1.40 99 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 18.20 -1.84 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 20.92 -1.43 117 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 23.90 -0.95 161 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 25.92 -1.43 136 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 29.05 -0.80 190 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 30.94 -1.41 155 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,847 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,499 0
29JAN26 46.00 P 0.01 0.01 0.01 0.01 0.00 52 150 3,107 0
29JAN26 47.00 P 0.02 0.02 0.01 0.01 0.00 49 150 2,311 0
29JAN26 48.00 P 0.02 0.02 0.02 0.01 0.00 47 2 1,241 0
29JAN26 49.00 P 0.02 0.02 0.02 0.01 0.00 44 6 1,643 -6
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,540 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4,982 0
29JAN26 55.00 P 0.05 0.05 0.05 0.01 -0.04 29 2 7,409 -2
29JAN26 57.50 P 0.13 0.13 0.09 0.03 -0.11 26 165 2,499 +150
29JAN26 60.00 P 0.28 0.28 0.20 0.14 -0.22 27 235 5,484 -53
29JAN26 62.50 P 0.70 0.70 0.50 0.47 -0.38 27 316 5,186 +244
29JAN26 65.00 P 1.55 1.55 1.20 1.18 -0.55 28 95 2,261 +51
29JAN26 67.50 P 2.84 2.85 2.44 2.39 -0.90 28 232 724 +89
29JAN26 70.00 P 4.83 4.83 4.22 4.18 -1.03 31 64 147 -30
29JAN26 72.50 P 7.18 7.18 6.65 6.29 -1.13 34 2 255 -1
29JAN26 75.00 P 0.00 0.00 0.00 8.58 -1.36 38 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 11.00 -1.50 42 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.43 -1.87 47 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 16.18 -1.17 61 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.28 -1.76 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.32 -1.03 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.90 -0.95 84 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.47 -1.01 92 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.05 -0.80 99 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.61 -0.74 106 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,330 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 786 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 -0.01 29 23 2,232 0
26FEB26 52.50 P 0.07 0.07 0.07 0.01 -0.04 24 2 3,650 0
26FEB26 55.00 P 0.14 0.14 0.14 0.04 -0.10 24 45 5,405 +45
26FEB26 57.50 P 0.32 0.32 0.32 0.15 -0.20 25 1 2,968 0
26FEB26 60.00 P 0.60 0.60 0.52 0.42 -0.32 25 103 1,111 +93
26FEB26 62.50 P 1.13 1.13 1.05 0.96 -0.45 26 48 1,360 -10
26FEB26 65.00 P 2.04 2.05 1.92 1.86 -0.57 27 191 1,311 +76
26FEB26 67.50 P 3.42 3.42 3.19 3.14 -0.78 28 428 1,114 +408
26FEB26 70.00 P 0.00 0.00 0.00 4.84 -0.88 29 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 6.80 -1.16 31 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 8.91 -1.58 33 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 11.19 -1.40 35 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.52 -1.78 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.18 -1.19 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.34 -1.70 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.33 -1.11 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.90 -1.27 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.47 -1.19 67 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.05 -0.80 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.61 -0.74 77 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9,093 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 3,381 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 5,450 0
30MAR26 50.00 P 0.15 0.15 0.15 0.06 -0.04 29 135 46,087 0
30MAR26 52.50 P 0.23 0.23 0.23 0.14 -0.08 29 30 17,002 +28
30MAR26 55.00 P 0.00 0.00 0.00 0.31 -0.13 29 0 11,906 0
30MAR26 57.50 P 0.65 0.65 0.65 0.60 -0.17 29 10 4,801 +10
30MAR26 60.00 P 1.11 1.12 1.05 1.03 -0.28 28 180 10,201 +20
30MAR26 62.50 P 1.80 1.80 1.69 1.69 -0.40 28 5 1,082 +4
30MAR26 65.00 P 2.96 2.96 2.70 2.69 -0.51 28 234 10,124 +169
30MAR26 67.50 P 0.00 0.00 0.00 3.97 -0.66 29 0 315 0
30MAR26 70.00 P 6.20 6.20 5.79 5.63 -0.71 30 180 746 +150
30MAR26 72.50 P 0.00 0.00 0.00 7.44 -1.24 31 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 9.46 -1.03 32 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 11.60 -1.17 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.87 -1.43 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.18 -1.42 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.81 -1.23 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.42 -1.02 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.90 -1.27 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.47 -1.43 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.05 -1.07 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.61 -0.95 63 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.07 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 -0.09 25 0 0 0
29APR26 50.00 P 0.24 0.24 0.24 0.06 -0.11 25 32 62 +32
29APR26 52.50 P 0.00 0.00 0.00 0.14 -0.21 25 0 0 0
29APR26 55.00 P 0.58 0.59 0.58 0.31 -0.34 25 40 40 +40
29APR26 57.50 P 0.00 0.00 0.00 0.64 -0.41 25 0 18 0
29APR26 60.00 P 0.00 0.00 0.00 1.20 -0.48 26 0 17 0
29APR26 62.50 P 2.34 2.34 2.15 2.01 -0.51 27 12 44 +12
29APR26 65.00 P 3.48 3.48 3.48 3.09 -0.54 28 1 14 +1
29APR26 67.50 P 0.00 0.00 0.00 4.44 -0.62 28 0 0 0
29APR26 70.00 P 6.47 6.60 6.15 6.01 -0.73 29 124 169 +124
29APR26 72.50 P 0.00 0.00 0.00 7.90 -1.02 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.06 -0.43 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.23 -0.61 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.51 -0.93 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.81 -1.17 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.81 -1.45 37 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.61 -0.91 44 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.03 -1.14 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.47 -1.43 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.05 -1.07 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 764 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 473 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 188 0
29JUN26 42.00 P 0.23 0.23 0.23 0.02 -0.03 26 5 1,012 +5
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 1,210 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 1,161 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.08 26 0 19,424 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.10 26 0 433 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.12 26 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.15 26 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 -0.18 26 0 2,056 0
29JUN26 52.50 P 0.86 0.86 0.86 0.63 -0.24 27 40 2,158 -40
29JUN26 55.00 P 1.23 1.23 1.23 1.08 -0.31 27 3 3,527 0
29JUN26 57.50 P 1.92 1.92 1.83 1.71 -0.31 28 2 6,017 +1
29JUN26 60.00 P 2.71 2.71 2.50 2.49 -0.40 28 18 4,632 +18
29JUN26 62.50 P 3.75 3.75 3.75 3.46 -0.50 28 30 630 +30
29JUN26 65.00 P 0.00 0.00 0.00 4.68 -0.56 28 0 655 0
29JUN26 67.50 P 6.53 6.53 6.53 6.09 -0.66 28 16 94 +16
29JUN26 70.00 P 8.14 8.14 8.14 7.73 -0.69 29 13 48 0
29JUN26 72.50 P 0.00 0.00 0.00 9.53 -0.73 29 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.94 -0.23 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.01 -0.27 34 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 15.64 -1.01 31 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 17.65 -1.61 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.93 -1.53 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.63 -0.70 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.06 -2.03 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.41 -1.02 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.76 -1.40 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.12 -0.44 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 811 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.07 25 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.09 25 0 4,270 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.11 25 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.32 -0.13 25 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 -0.14 26 0 1,270 0
29SEP26 49.00 P 1.04 1.04 1.04 0.53 -0.18 26 2 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.68 -0.19 26 0 5,355 0
29SEP26 52.50 P 1.64 1.64 1.64 1.14 -0.25 27 1 1,228 -1
29SEP26 55.00 P 0.00 0.00 0.00 1.77 -0.33 27 0 2,612 0
29SEP26 57.50 P 0.00 0.00 0.00 2.59 -0.39 28 0 1,019 0
29SEP26 60.00 P 0.00 0.00 0.00 3.60 -0.46 29 0 356 0
29SEP26 62.50 P 0.00 0.00 0.00 4.79 -0.54 29 0 283 0
29SEP26 65.00 P 6.19 6.19 6.19 6.14 -0.55 30 20 480 +20
29SEP26 67.50 P 0.00 0.00 0.00 7.63 -0.59 31 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.00 -0.96 30 0 90 0
29SEP26 72.50 P 0.00 0.00 0.00 11.08 -0.60 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.98 -0.85 33 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 14.96 -0.73 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.03 -0.17 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.92 -1.57 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.39 -0.23 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.52 -1.10 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.39 -0.85 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.27 -0.27 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.10 -1.66 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.67 -1.02 39 0 0 0
30DEC26 41.00 P 0.63 0.63 0.62 0.15 -0.01 26 14 130 +14
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 3 0
30DEC26 45.00 P 0.96 0.96 0.96 0.42 -0.03 26 16 49 +16
30DEC26 46.00 P 0.00 0.00 0.00 0.53 -0.04 26 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 -0.06 27 0 386 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.07 27 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.94 -0.09 27 0 785 0
30DEC26 50.00 P 1.67 1.67 1.65 1.12 -0.13 27 7 532 +7
30DEC26 52.50 P 0.00 0.00 0.00 1.67 -0.20 27 0 559 0
30DEC26 55.00 P 0.00 0.00 0.00 2.36 -0.30 28 0 384 0
30DEC26 57.50 P 0.00 0.00 0.00 3.24 -0.38 28 0 637 0
30DEC26 60.00 P 0.00 0.00 0.00 4.28 -0.46 28 0 432 0
30DEC26 62.50 P 0.00 0.00 0.00 5.47 -0.58 29 0 12 0
30DEC26 65.00 P 7.28 7.39 7.28 6.78 -0.71 29 156 218 +155
30DEC26 67.50 P 0.00 0.00 0.00 8.29 -0.71 30 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 9.91 -0.75 30 0 86 0
30DEC26 72.50 P 0.00 0.00 0.00 11.71 -0.61 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.64 -0.36 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.63 -0.62 33 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 17.56 -1.12 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.59 -0.90 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.52 -0.62 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.68 -0.94 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 25.93 -1.15 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.27 -0.62 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.10 -1.68 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.67 -1.02 35 0 0 0
TOTAL PUT 6,193 320,528 +3,384
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$ 8.52
29JAN26 4.60 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.83 +0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.04 +0.14 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.77 +0.12 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.54 +0.14 33 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.28 +0.09 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 +0.09 0 0 289 0
29JAN26 7.75 C 0.79 0.81 0.79 0.80 +0.10 22 4 415 -2
29JAN26 8.00 C 0.00 0.00 0.00 0.58 +0.11 23 0 1,495 0
29JAN26 8.25 C 0.38 0.38 0.38 0.39 +0.08 23 6 3,675 0
29JAN26 8.50 C 0.23 0.23 0.22 0.24 +0.05 23 10 3,980 +5
29JAN26 8.75 C 0.00 0.00 0.00 0.14 +0.03 24 0 1,264 0
29JAN26 9.00 C 0.08 0.08 0.08 0.08 +0.02 25 30 5,022 +1
29JAN26 9.25 C 0.04 0.05 0.04 0.04 +0.01 25 31 1,565 +30
29JAN26 9.50 C 0.03 0.03 0.03 0.02 0.00 26 85 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 2,299 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 31 130 559 +120
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 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 64 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 3.53 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.30 +0.13 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.79 +0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.32 +0.13 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.06 +0.12 16 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.85 +0.09 22 0 32 0
26FEB26 8.00 C 0.00 0.00 0.00 0.64 +0.09 21 0 520 0
26FEB26 8.25 C 0.49 0.49 0.49 0.47 +0.08 22 3 7,923 -2
26FEB26 8.50 C 0.00 0.00 0.00 0.33 +0.06 22 0 3,297 0
26FEB26 8.75 C 0.21 0.23 0.21 0.22 +0.04 22 480 2,957 +475
26FEB26 9.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 3,986 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 1,278 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 884 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 4.65 +0.13 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.42 +0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.15 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.91 +0.19 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.53 +0.07 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 +0.12 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.05 +0.09 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.81 +0.13 0 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 +0.13 21 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.34 +0.15 20 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.12 +0.13 22 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.91 +0.08 22 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.72 +0.09 22 0 17,375 0
30MAR26 8.25 C 0.56 0.56 0.56 0.56 +0.08 22 30 16,977 0
30MAR26 8.50 C 0.40 0.43 0.40 0.42 +0.06 22 13 6,166 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.31 +0.04 23 0 4,657 0
30MAR26 9.00 C 0.23 0.23 0.23 0.23 +0.04 23 5 4,979 -5
30MAR26 9.25 C 0.17 0.17 0.17 0.16 +0.03 23 12 1,683 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 1,810 0
30MAR26 10.00 C 0.07 0.07 0.07 0.05 +0.01 24 10 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 +0.19 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.86 +0.18 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.59 +0.13 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.14 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.84 +0.16 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.61 +0.13 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.41 +0.15 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.16 +0.08 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.01 +0.12 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.63 +0.07 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
29APR26 8.75 C 0.36 0.36 0.36 0.38 +0.05 23 2 32 +2
29APR26 9.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29APR26 9.50 C 0.16 0.16 0.16 0.16 +0.03 23 35 35 +35
29APR26 9.75 C 0.13 0.13 0.13 0.12 +0.02 24 30 30 +30
29APR26 10.00 C 0.10 0.10 0.10 0.08 +0.01 23 40 40 +40
29APR26 10.50 C 0.06 0.06 0.06 0.04 +0.01 23 10 10 +10
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.91 +0.19 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.15 34 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 +0.13 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.59 +0.12 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.13 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.11 +0.12 0 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.89 +0.14 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 +0.14 22 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.42 +0.12 20 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 +0.08 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 +0.12 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.87 +0.09 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.73 +0.09 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 +0.08 23 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 +0.07 23 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 +0.05 23 0 2,311 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.04 24 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 +0.03 23 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.03 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 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 3.99 +0.13 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.91 +0.19 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.11 +0.15 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.86 +0.13 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 +0.12 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 +0.13 25 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.12 +0.13 19 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.11 20 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 +0.11 21 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 +0.11 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 +0.10 23 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 +0.09 24 0 373 0
29SEP26 8.00 C 0.92 0.92 0.92 0.98 +0.08 24 30 3,380 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.85 +0.07 24 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 +0.07 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.06 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 +0.05 25 0 6,545 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 +0.05 25 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.03 25 0 634 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.03 25 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.11 +0.15 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.13 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 +0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 +0.15 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.90 +0.11 19 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 +0.11 21 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 +0.09 22 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 +0.08 22 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.20 +0.08 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 +0.07 23 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 +0.07 23 0 41 0
30DEC26 8.50 C 0.72 0.72 0.72 0.82 +0.07 24 2 144 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.05 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 +0.05 24 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.04 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
30DEC26 10.00 C 0.27 0.27 0.27 0.34 +0.03 24 2 42 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 11.50 C 0.12 0.12 0.12 0.13 +0.01 24 5 55 +5
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 1,005 234,663 +783
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,090 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,508 0
29JAN26 7.75 P 0.03 0.03 0.03 0.02 -0.02 25 30 3,025 -30
29JAN26 8.00 P 0.06 0.06 0.05 0.05 -0.03 24 16 1,614 -1
29JAN26 8.25 P 0.15 0.15 0.11 0.12 -0.04 25 50 3,971 +44
29JAN26 8.50 P 0.22 0.23 0.22 0.22 -0.07 25 9 3,230 +9
29JAN26 8.75 P 0.00 0.00 0.00 0.36 -0.11 25 0 519 0
29JAN26 9.00 P 0.00 0.00 0.00 0.55 -0.11 26 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 0.77 -0.11 28 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.01 -0.14 32 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.25 -0.12 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.51 -0.11 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.01 -0.11 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.51 -0.11 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.01 -0.11 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.51 -0.12 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.01 -0.11 84 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.51 -0.14 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.01 -0.11 97 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.51 -0.14 103 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 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 679 0
26FEB26 7.75 P 0.06 0.06 0.06 0.06 -0.02 24 15 1,486 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 1,970 0
26FEB26 8.25 P 0.20 0.20 0.20 0.18 -0.05 23 5 6,568 +5
26FEB26 8.50 P 0.31 0.31 0.29 0.29 -0.06 24 35 5,095 +35
26FEB26 8.75 P 0.44 0.44 0.43 0.43 -0.09 24 321 1,208 +321
26FEB26 9.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 0.81 -0.12 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.03 -0.12 27 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.27 -0.10 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.52 -0.11 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.01 -0.11 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.51 -0.15 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.01 -0.14 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.51 -0.15 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.01 -0.13 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.51 -0.14 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.01 -0.14 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.51 -0.14 76 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,807 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 23 0 24,089 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 11,403 0
30MAR26 7.75 P 0.11 0.11 0.11 0.10 -0.03 23 15 6,457 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 4,641 0
30MAR26 8.25 P 0.00 0.00 0.00 0.25 -0.06 23 0 7,296 0
30MAR26 8.50 P 0.00 0.00 0.00 0.37 -0.06 24 0 13,514 0
30MAR26 8.75 P 0.00 0.00 0.00 0.51 -0.08 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 -0.10 24 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.86 -0.11 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.07 -0.12 26 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.30 -0.13 28 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.53 -0.12 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.01 -0.15 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.51 -0.18 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.02 -0.13 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.52 -0.14 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.03 -0.11 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.51 -0.17 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.03 -0.12 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.53 -0.16 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29APR26 7.50 P 0.10 0.10 0.10 0.09 -0.02 24 10 10 +10
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
29APR26 8.25 P 0.29 0.29 0.29 0.30 -0.05 23 2 2 +2
29APR26 8.50 P 0.41 0.41 0.41 0.42 -0.06 24 4 4 +4
29APR26 8.75 P 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.90 -0.11 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.10 -0.12 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.32 -0.12 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.54 -0.13 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.03 -0.13 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.51 -0.18 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.03 -0.12 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.52 -0.14 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.03 -0.14 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.53 -0.15 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 11,951 0
29JUN26 7.00 P 0.12 0.12 0.12 0.10 -0.01 25 1 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.03 24 0 6,208 0
29JUN26 7.50 P 0.22 0.22 0.21 0.21 -0.03 24 4 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.04 24 0 3,770 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 1,692 0
29JUN26 8.25 P 0.49 0.49 0.49 0.49 -0.05 24 30 2,167 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.63 -0.06 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 -0.08 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 -0.07 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 -0.11 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.32 -0.11 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.11 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.13 26 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 -0.14 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 -0.10 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 -0.19 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.64 -0.14 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.14 -0.08 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.59 -0.09 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.06 -0.14 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.55 -0.17 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.04 26 0 269 0
29SEP26 7.50 P 0.35 0.35 0.35 0.33 -0.05 26 4 4,536 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.05 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.07 26 0 870 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.07 26 0 976 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 -0.08 26 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 -0.08 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 -0.09 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 -0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.11 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.11 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.12 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 -0.13 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 -0.13 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 -0.13 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.14 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 -0.14 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.68 -0.14 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.18 -0.14 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 -0.14 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.03 24 0 66 0
30DEC26 7.00 P 0.27 0.27 0.27 0.23 -0.04 25 10 121 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.05 25 0 45 0
30DEC26 7.50 P 0.42 0.42 0.42 0.38 -0.06 25 2 2 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.06 25 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.07 25 0 93 0
30DEC26 8.50 P 0.91 0.92 0.91 0.84 -0.08 25 4 68 +4
30DEC26 8.75 P 1.06 1.06 1.06 0.99 -0.09 25 2 252 +2
30DEC26 9.00 P 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.10 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.11 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 -0.11 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.12 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.12 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.13 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 -0.13 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 -0.14 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 -0.14 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 -0.14 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.18 -0.14 38 0 0 0
TOTAL PUT 569 237,717 +466
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$ 80.35
29JAN26 49.00 C 0.00 0.00 0.00 31.89 +1.42 112 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.47 +0.54 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.40 +1.31 99 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.72 +0.65 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.01 +0.97 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.56 +0.99 52 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 18.56 +1.67 69 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.22 +0.84 65 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.25 +0.37 42 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 11.77 +0.87 58 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 9.61 +0.68 54 0 460 0
29JAN26 75.00 C 7.45 7.45 7.45 7.48 +0.44 49 4 305 0
29JAN26 77.50 C 5.54 6.57 5.54 5.97 +0.41 50 185 229 +17
29JAN26 80.00 C 4.37 5.10 4.37 4.68 +0.31 50 357 1,030 +57
29JAN26 82.50 C 3.35 4.10 3.30 3.65 +0.30 51 506 1,109 +332
29JAN26 85.00 C 2.70 3.20 2.70 2.76 +0.09 51 660 1,130 +114
29JAN26 87.50 C 2.01 2.49 2.01 2.13 +0.14 53 182 2,159 +4
29JAN26 90.00 C 1.88 2.00 1.70 1.55 +0.09 53 144 3,051 +68
29JAN26 92.50 C 1.05 1.50 1.05 1.11 +0.06 52 290 872 +212
29JAN26 95.00 C 0.83 1.19 0.83 0.78 +0.04 52 177 625 -20
29JAN26 97.50 C 0.73 1.00 0.73 0.54 +0.02 52 50 242 +6
29JAN26 100.00 C 0.73 0.85 0.64 0.37 +0.01 52 809 2,806 +359
29JAN26 102.50 C 0.54 0.54 0.54 0.25 +0.01 52 5 488 +5
29JAN26 105.00 C 0.00 0.00 0.00 0.16 0.00 52 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 0.00 52 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 52 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 0.00 53 0 988 0
29JAN26 120.00 C 0.17 0.17 0.17 0.01 0.00 52 100 362 +28
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 32.09 +1.45 82 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.12 +1.19 80 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.40 +1.31 65 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.27 +1.20 70 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.88 +1.24 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.56 +0.40 0 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.89 +1.39 53 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 16.30 +0.70 44 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 15.19 +1.48 58 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 12.56 +0.71 49 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 10.89 +0.54 50 0 53 0
26FEB26 75.00 C 0.00 0.00 0.00 9.95 +1.10 56 0 52 0
26FEB26 77.50 C 7.76 8.21 7.76 8.04 +0.52 51 104 64 -1
26FEB26 80.00 C 6.57 7.19 6.57 6.78 +0.49 51 206 307 +70
26FEB26 82.50 C 5.92 6.15 5.71 5.80 +0.49 52 223 192 +76
26FEB26 85.00 C 5.03 5.17 4.85 4.91 +0.32 53 92 167 +13
26FEB26 87.50 C 4.25 4.39 4.25 4.17 +0.32 54 66 221 +36
26FEB26 90.00 C 3.76 3.77 3.57 3.45 +0.29 54 616 767 +545
26FEB26 92.50 C 0.00 0.00 0.00 2.83 +0.25 54 0 160 0
26FEB26 95.00 C 2.65 2.65 2.65 2.30 +0.21 54 5 324 +5
26FEB26 97.50 C 0.00 0.00 0.00 1.86 +0.18 54 0 142 0
26FEB26 100.00 C 1.90 1.90 1.90 1.50 +0.15 54 3 1,214 0
26FEB26 102.50 C 0.00 0.00 0.00 1.20 +0.12 53 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.96 +0.10 53 0 195 0
26FEB26 107.50 C 0.00 0.00 0.00 0.76 +0.08 53 0 116 0
26FEB26 110.00 C 1.04 1.15 1.03 0.60 +0.07 53 150 131 -22
26FEB26 112.50 C 0.00 0.00 0.00 0.47 +0.05 53 0 170 0
26FEB26 115.00 C 0.00 0.00 0.00 0.37 +0.04 53 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.29 +0.03 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.18 +0.03 53 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 40.68 +0.45 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.45 +0.74 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 39.00 +0.80 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.74 +0.71 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.37 +0.26 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.77 +1.38 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.51 +0.66 0 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 33.46 +0.13 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.47 -0.24 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.09 +1.45 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.40 +1.23 67 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.40 +0.28 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.27 +0.61 53 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 24.70 +0.82 63 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 22.57 +1.79 62 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 20.40 +1.38 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.81 +0.85 52 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 16.87 +1.41 60 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 14.60 +0.07 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 13.13 +0.78 55 0 379 0
30MAR26 75.00 C 11.58 11.58 11.58 11.57 +0.52 55 15 964 0
30MAR26 77.50 C 10.53 10.53 10.51 10.40 +0.67 56 45 553 +36
30MAR26 80.00 C 9.14 9.71 9.14 9.24 +0.63 56 217 993 +67
30MAR26 82.50 C 7.80 8.40 7.80 8.20 +0.58 56 301 830 +84
30MAR26 85.00 C 7.27 7.40 7.27 7.29 +0.47 57 72 223 +72
30MAR26 87.50 C 6.45 6.63 6.45 6.48 +0.43 57 78 226 +63
30MAR26 90.00 C 5.54 5.89 5.54 5.72 +0.37 57 41 1,201 +12
30MAR26 92.50 C 5.26 5.26 5.12 5.10 +0.44 58 83 313 -12
30MAR26 95.00 C 4.94 4.94 4.57 4.45 +0.41 58 59 522 +29
30MAR26 97.50 C 4.28 4.28 4.14 3.88 +0.37 58 60 368 +40
30MAR26 100.00 C 3.76 3.76 3.62 3.37 +0.34 58 7 1,168 -6
30MAR26 102.50 C 0.00 0.00 0.00 2.92 +0.30 58 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.53 +0.27 58 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 2.19 +0.25 58 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.89 +0.22 58 0 328 0
30MAR26 112.50 C 0.00 0.00 0.00 1.63 +0.20 58 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.40 +0.17 58 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.17 +0.12 57 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.04 +0.14 58 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.89 +0.12 58 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.76 +0.11 57 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.63 +0.09 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.54 +0.08 57 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.46 +0.07 57 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.40 +0.07 57 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.34 +0.06 57 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.29 +0.05 57 0 971 0
29APR26 57.50 C 0.00 0.00 0.00 24.97 +0.83 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.88 +0.68 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.88 +0.70 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.86 +0.68 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.24 +0.77 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.71 +0.71 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.29 +0.70 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.96 +0.48 55 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.88 +0.56 56 0 30 0
29APR26 80.00 C 10.87 10.95 10.61 10.75 +0.52 56 141 111 +111
29APR26 82.50 C 9.83 9.85 9.55 9.70 +0.46 56 139 79 +49
29APR26 85.00 C 9.25 9.25 8.71 8.79 +0.44 57 131 109 +109
29APR26 87.50 C 7.94 7.94 7.87 7.87 +0.33 57 44 23 +23
29APR26 90.00 C 7.56 7.56 7.12 7.12 +0.29 57 105 105 +105
29APR26 92.50 C 6.13 6.53 6.13 6.53 +0.38 58 93 93 +93
29APR26 95.00 C 0.00 0.00 0.00 5.90 +0.41 58 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 5.28 +0.39 58 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 4.71 +0.36 58 0 60 0
29APR26 102.50 C 0.00 0.00 0.00 4.20 +0.33 58 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 3.74 - 58 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 3.33 - 58 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 2.96 - 58 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 2.63 - 58 0 0 -
29APR26 115.00 C 0.00 0.00 0.00 2.33 - 58 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 2.07 - 58 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 1.83 - 58 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 1.63 - 58 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 1.44 - 58 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 1.24 - 57 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 1.10 - 57 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 0.97 - 57 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 0.86 - 57 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 0.76 - 57 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 0.67 - 57 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 0.59 - 57 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 0.52 - 57 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 0.46 - 57 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 0.41 - 57 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 0.36 - 57 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 0.32 - 57 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 0.28 - 57 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 0.25 - 57 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 0.22 - 57 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 0.19 - 57 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 0.17 - 57 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 0.15 - 57 0 0 -
29JUN26 48.00 C 0.00 0.00 0.00 35.05 +1.42 68 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.50 +0.40 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.28 +1.41 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.02 -0.20 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.53 +0.57 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.44 +1.12 64 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.20 -0.45 53 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.68 +1.44 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.05 +0.03 55 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.95 +0.69 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 18.44 +0.67 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 17.11 +0.29 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 16.00 +0.85 58 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 14.65 +0.65 57 0 267 0
29JUN26 80.00 C 13.71 13.71 13.47 13.50 +0.54 57 75 2,266 +47
29JUN26 82.50 C 12.28 12.82 12.28 12.60 +0.61 58 22 298 -9
29JUN26 85.00 C 11.38 11.66 11.38 11.68 +0.59 58 60 165 +60
29JUN26 87.50 C 11.08 11.08 10.81 10.83 +0.55 58 45 95 +5
29JUN26 90.00 C 9.87 9.87 9.87 9.95 +0.43 58 25 2,151 +25
29JUN26 92.50 C 9.30 9.30 9.30 9.33 +0.50 59 12 355 +12
29JUN26 95.00 C 8.77 8.77 8.64 8.67 +0.47 59 25 136 +24
29JUN26 97.50 C 7.64 8.27 7.61 8.02 +0.47 59 73 1,008 +13
29JUN26 100.00 C 0.00 0.00 0.00 7.39 +0.45 59 0 393 0
29JUN26 102.50 C 0.00 0.00 0.00 6.80 +0.43 59 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 6.25 +0.40 59 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.75 +0.37 59 0 280 0
29JUN26 110.00 C 5.54 5.54 5.54 5.29 +0.36 59 3 112 -3
29JUN26 112.50 C 0.00 0.00 0.00 4.86 +0.33 59 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.47 +0.31 59 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 4.11 +0.30 59 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.77 +0.27 59 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.47 +0.26 59 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.19 +0.25 59 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.93 +0.23 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.69 +0.21 59 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.47 +0.20 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.27 +0.25 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 2.03 +0.17 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.86 +0.16 58 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.71 - 58 0 0 -
29JUN26 145.00 C 0.00 0.00 0.00 1.57 - 58 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 1.45 - 58 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 1.33 - 58 0 0 -
29JUN26 152.50 C 0.00 0.00 0.00 1.22 - 58 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 1.12 - 58 0 0 -
29JUN26 157.50 C 0.00 0.00 0.00 1.03 - 58 0 0 -
29JUN26 160.00 C 0.00 0.00 0.00 0.95 - 58 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 0.87 - 58 0 0 -
29JUN26 165.00 C 0.00 0.00 0.00 0.80 - 58 0 0 -
29JUN26 167.50 C 0.00 0.00 0.00 0.74 - 58 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 0.68 - 58 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 35.66 +1.49 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.77 +1.32 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.05 +1.03 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.47 +0.31 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.72 +0.04 57 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 27.24 +0.54 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.95 +0.50 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.33 +1.01 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.39 +0.34 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.35 +0.20 57 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 20.72 +1.02 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.93 +0.09 58 0 3,950 0
29SEP26 77.50 C 16.86 16.86 16.86 18.11 +0.83 59 30 35 +30
29SEP26 80.00 C 0.00 0.00 0.00 17.32 +1.19 60 0 3,511 0
29SEP26 82.50 C 0.00 0.00 0.00 16.01 +0.67 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 15.14 +0.68 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 14.29 +0.65 59 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 13.50 +0.63 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 12.76 +0.60 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 12.06 +0.57 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 11.41 +0.58 60 0 15 0
29SEP26 100.00 C 9.60 9.60 9.60 10.79 +0.62 60 15 2,019 +15
29SEP26 102.50 C 0.00 0.00 0.00 10.20 +0.64 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.60 +0.62 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.04 +0.61 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.51 +0.59 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 8.01 +0.57 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 7.54 +0.55 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.10 +0.53 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.68 +0.51 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 6.29 +0.49 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.93 +0.48 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.58 +0.45 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 5.26 +0.44 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 37.30 +1.60 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.37 +1.49 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 34.63 +0.99 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.86 +0.84 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.02 +0.46 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.05 +0.98 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 28.60 +1.51 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.96 +1.25 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.78 +1.07 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.33 +0.81 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.45 +1.32 61 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.92 +0.87 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 21.21 +1.62 60 0 0 0
30DEC26 80.00 C 20.12 20.12 20.12 20.25 +1.26 60 30 80 +30
30DEC26 82.50 C 0.00 0.00 0.00 19.30 +1.26 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.87 +0.73 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.04 +0.75 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.26 +0.73 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.52 +0.71 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.82 +0.68 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.16 +0.66 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.54 +0.55 60 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 13.01 +0.62 60 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 12.46 +0.67 60 0 15 0
30DEC26 107.50 C 12.00 12.00 12.00 11.92 +0.71 60 2 36 +2
TOTAL CALL 6,982 68,709 +3,030
29JAN26 49.00 P 0.10 0.10 0.08 0.01 0.00 66 56 56 +56
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 0.00 56 0 136 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 337 0
29JAN26 60.00 P 0.28 0.28 0.28 0.07 -0.05 52 20 1,120 0
29JAN26 62.50 P 0.35 0.36 0.34 0.16 -0.07 52 192 499 +30
29JAN26 65.00 P 0.62 0.62 0.45 0.31 -0.12 52 226 1,163 +186
29JAN26 67.50 P 0.74 0.77 0.69 0.56 -0.19 53 225 669 +99
29JAN26 70.00 P 1.40 1.40 0.98 0.94 -0.28 52 409 1,600 +51
29JAN26 72.50 P 1.85 1.85 1.50 1.51 -0.35 53 105 799 -1
29JAN26 75.00 P 3.00 3.19 2.12 2.26 -0.46 53 1,097 1,170 +531
29JAN26 77.50 P 4.45 4.45 3.01 3.15 -0.61 52 1,036 2,839 +789
29JAN26 80.00 P 5.66 5.66 4.07 4.43 -0.62 53 1,371 2,483 +796
29JAN26 82.50 P 6.21 6.27 5.50 5.85 -0.75 54 378 1,601 -72
29JAN26 85.00 P 7.66 7.68 7.09 7.48 -0.83 54 211 1,891 +135
29JAN26 87.50 P 0.00 0.00 0.00 9.02 -1.18 52 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 10.77 -1.47 49 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 13.08 -1.33 52 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 15.70 -0.71 61 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 18.05 -1.00 64 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.39 -0.51 66 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 22.94 -1.01 72 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 25.40 -0.30 76 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 27.98 -0.63 83 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 29.65 -1.62 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 32.15 -1.92 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.65 -2.00 0 0 0 0
29JAN26 117.50 P 37.60 37.60 37.60 37.15 -1.92 0 30 30 +30
29JAN26 120.00 P 0.00 0.00 0.00 40.40 -0.77 102 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.99 -1.02 109 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.65 -1.40 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.15 -1.49 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 49.65 -1.01 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 52.93 -0.73 121 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 54.65 -1.15 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 57.15 -1.23 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 59.65 -1.14 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.18 -0.03 54 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.31 -0.06 54 0 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.50 -0.09 53 0 1,054 0
26FEB26 62.50 P 0.94 0.97 0.94 0.79 -0.12 54 18 373 +10
26FEB26 65.00 P 1.27 1.31 1.27 1.18 -0.16 54 31 1,958 +8
26FEB26 67.50 P 0.00 0.00 0.00 1.69 -0.20 54 0 214 0
26FEB26 70.00 P 2.33 2.33 2.33 2.31 -0.25 53 1 219 +1
26FEB26 72.50 P 3.08 3.08 3.08 3.05 -0.33 53 25 548 +25
26FEB26 75.00 P 3.90 4.06 3.89 4.06 -0.34 54 35 512 +15
26FEB26 77.50 P 5.04 5.04 5.04 5.07 -0.51 53 32 651 0
26FEB26 80.00 P 6.42 6.42 6.16 6.36 -0.60 54 81 149 -6
26FEB26 82.50 P 8.10 8.10 7.57 7.81 -0.64 54 81 297 0
26FEB26 85.00 P 9.85 9.85 8.95 9.43 -0.61 55 250 191 +79
26FEB26 87.50 P 0.00 0.00 0.00 11.17 -0.70 56 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 13.03 -0.70 56 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 14.98 -0.77 57 0 34 0
26FEB26 95.00 P 16.95 16.95 16.95 17.01 -0.83 58 60 108 +60
26FEB26 97.50 P 0.00 0.00 0.00 19.17 -0.83 59 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.39 -0.88 60 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.67 -0.76 62 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.93 -1.02 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.15 -1.21 63 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 30.48 -1.05 63 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.31 -0.76 72 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.81 -0.84 75 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 38.13 -0.94 75 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 40.58 -0.98 77 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 42.99 -1.02 79 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 45.43 -0.62 80 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 48.02 -0.72 85 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.04 -1.28 77 0 46 0
30MAR26 40.00 P 0.30 0.30 0.30 0.03 -0.01 57 4 175 +4
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR26 43.00 P 0.39 0.39 0.39 0.07 -0.01 58 30 72 +15
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 0.00 58 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.01 57 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 -0.01 58 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.32 -0.02 57 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.50 -0.03 57 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 0.74 -0.05 57 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.05 -0.07 58 0 803 0
30MAR26 60.00 P 0.00 0.00 0.00 1.47 -0.06 58 0 946 0
30MAR26 62.50 P 2.08 2.08 2.08 1.99 -0.09 58 24 1,144 -24
30MAR26 65.00 P 2.52 2.59 2.52 2.57 -0.16 58 91 404 +89
30MAR26 67.50 P 3.14 3.25 3.14 3.24 -0.24 57 90 588 +79
30MAR26 70.00 P 4.32 4.32 3.97 4.01 -0.21 57 164 3,108 +2
30MAR26 72.50 P 5.28 5.28 5.28 4.94 -0.33 57 27 1,576 0
30MAR26 75.00 P 0.00 0.00 0.00 6.00 -0.39 57 0 6,862 0
30MAR26 77.50 P 7.10 7.15 7.07 7.20 -0.43 57 82 679 +56
30MAR26 80.00 P 8.50 8.50 8.31 8.54 -0.47 57 152 2,144 +108
30MAR26 82.50 P 10.02 10.16 9.93 10.00 -0.52 58 168 490 +108
30MAR26 85.00 P 11.54 11.65 11.39 11.58 -0.51 58 223 395 +115
30MAR26 87.50 P 13.49 13.49 13.07 13.29 -0.60 59 126 339 -18
30MAR26 90.00 P 0.00 0.00 0.00 15.15 +0.03 60 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 16.53 -1.06 57 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 18.84 -0.16 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.87 -0.60 61 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.00 -0.69 62 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 24.76 -1.11 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.33 -0.74 64 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 28.66 -1.18 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.86 -0.47 66 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.00 -0.99 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.81 -1.41 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.13 -1.36 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.58 -1.50 63 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 43.46 -0.57 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.92 -1.29 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.02 -1.19 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.72 -1.38 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 52.93 -0.73 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.47 -0.86 75 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.23 -1.07 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.65 -2.05 0 0 0 0
29APR26 57.50 P 1.85 1.85 1.85 1.69 -0.09 58 4 7 +4
29APR26 60.00 P 0.00 0.00 0.00 2.23 -0.11 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 2.84 -0.15 58 0 0 0
29APR26 65.00 P 3.51 3.51 3.51 3.51 -0.21 58 30 90 +30
29APR26 67.50 P 0.00 0.00 0.00 4.27 -0.26 57 0 0 0
29APR26 70.00 P 5.00 5.00 5.00 5.15 -0.28 57 5 5 +5
29APR26 72.50 P 0.00 0.00 0.00 6.15 -0.31 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 7.26 -0.35 57 0 1 0
29APR26 77.50 P 8.64 8.64 8.64 8.50 -0.38 57 30 60 +30
29APR26 80.00 P 9.79 9.79 9.79 9.86 -0.41 57 30 30 +30
29APR26 82.50 P 11.41 11.41 11.22 11.32 -0.53 57 106 82 +52
29APR26 85.00 P 13.44 13.44 12.78 12.88 -0.51 58 130 50 -10
29APR26 87.50 P 15.15 15.15 14.77 14.57 -0.51 58 103 43 -17
29APR26 90.00 P 0.00 0.00 0.00 16.32 -0.54 59 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.82 -0.90 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.19 -0.49 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.00 -0.62 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.13 -0.51 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.19 -0.63 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.29 - 63 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 30.48 - 64 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 31.86 - 58 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 34.93 - 65 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 37.23 - 66 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 39.52 - 67 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 41.87 - 68 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 43.86 - 66 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 46.43 - 68 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 48.62 - 68 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 51.58 - 74 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 53.78 - 73 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 55.66 - 68 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 58.51 - 74 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 60.71 - 72 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 63.44 - 77 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 65.53 - 74 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 67.85 - 73 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 69.69 - 60 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 72.87 - 76 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 75.51 - 79 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 77.15 - 0 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 79.65 - 0 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 82.15 - 0 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 84.65 - 0 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 87.15 - 0 0 0 -
29APR26 170.00 P 0.00 0.00 0.00 89.65 - 0 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 1.19 -0.04 59 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 -0.06 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.49 -0.07 59 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 -0.06 59 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.48 -0.10 59 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.07 -0.12 59 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.81 -0.10 59 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.54 -0.13 59 0 108 0
29JUN26 65.00 P 5.34 5.34 5.34 5.37 -0.17 58 30 4,444 +30
29JUN26 67.50 P 0.00 0.00 0.00 6.28 -0.20 58 0 499 0
29JUN26 70.00 P 0.00 0.00 0.00 7.29 -0.21 58 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.39 -0.25 58 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 9.59 -0.30 58 0 5,768 0
29JUN26 77.50 P 0.00 0.00 0.00 10.88 -0.30 58 0 349 0
29JUN26 80.00 P 0.00 0.00 0.00 12.27 -0.38 58 0 13,715 0
29JUN26 82.50 P 0.00 0.00 0.00 13.75 -0.38 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.31 -0.41 59 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 16.96 -0.44 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.68 -0.79 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.74 -0.33 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.52 -0.56 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.44 -0.08 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.36 -0.26 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.29 -0.24 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.43 -1.22 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.32 -0.76 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 33.64 -1.22 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.66 -0.72 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.74 +0.18 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.01 -0.36 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.53 -1.54 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.24 -1.15 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.23 -0.47 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.02 -1.07 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.07 -0.13 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.85 +0.17 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.07 +0.31 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.42 -0.72 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.59 -1.49 68 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 63.79 - 68 0 0 -
29JUN26 145.00 P 0.00 0.00 0.00 66.20 - 68 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 68.52 - 68 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 70.90 - 68 0 0 -
29JUN26 152.50 P 0.00 0.00 0.00 73.29 - 69 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 75.80 - 70 0 0 -
29JUN26 157.50 P 0.00 0.00 0.00 78.02 - 69 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 80.54 - 70 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 82.20 - 58 0 0 -
29JUN26 165.00 P 0.00 0.00 0.00 84.68 - 58 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 87.15 - 0 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 89.65 - 0 0 0 -
29SEP26 49.00 P 3.07 3.07 3.07 2.61 -0.01 59 71 71 +71
29SEP26 50.00 P 3.10 3.10 3.07 2.85 -0.01 59 213 214 +209
29SEP26 52.50 P 0.00 0.00 0.00 3.48 0.00 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.21 -0.03 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 -0.03 60 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.86 -0.04 60 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.73 -0.08 59 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.69 -0.11 59 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.73 -0.13 59 0 15 0
29SEP26 70.00 P 10.30 10.30 10.30 9.85 -0.13 59 10 551 +10
29SEP26 72.50 P 11.59 11.59 11.59 11.04 -0.16 59 30 355 0
29SEP26 75.00 P 12.92 12.92 12.92 12.31 -0.19 59 30 558 0
29SEP26 77.50 P 14.33 14.33 14.33 13.66 -0.21 59 30 416 +30
29SEP26 80.00 P 0.00 0.00 0.00 15.09 -0.23 59 0 1,188 0
29SEP26 82.50 P 16.28 16.28 16.28 16.59 -0.26 59 5 654 0
29SEP26 85.00 P 0.00 0.00 0.00 18.15 -0.30 59 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 19.78 -0.32 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.48 -0.59 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.82 -0.53 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.56 -0.54 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.38 -1.19 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.70 -0.66 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.94 -0.04 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.43 -0.29 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.91 +0.19 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.28 -0.67 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.99 -0.40 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.21 +0.48 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.90 -0.91 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.97 -0.47 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 46.52 -1.05 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.97 -0.78 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.53 -0.30 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.80 -0.15 64 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.93 +0.12 61 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.21 +0.12 60 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 +0.13 61 0 13 0
30DEC26 55.00 P 5.88 5.89 5.88 5.85 +0.13 61 804 1,069 +756
30DEC26 57.50 P 0.00 0.00 0.00 6.63 +0.01 60 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.67 +0.10 60 0 301 0
30DEC26 62.50 P 8.90 8.90 8.90 8.46 -0.11 59 30 32 +30
30DEC26 65.00 P 9.99 9.99 9.99 9.51 -0.13 59 30 80 +30
30DEC26 67.50 P 0.00 0.00 0.00 10.62 -0.17 59 0 1 0
30DEC26 70.00 P 11.75 11.92 11.75 11.86 +0.01 59 182 412 +182
30DEC26 72.50 P 0.00 0.00 0.00 13.06 -0.21 59 0 0 0
30DEC26 75.00 P 15.03 15.03 14.51 14.38 -0.13 59 33 41 +33
30DEC26 77.50 P 16.47 16.47 16.47 15.77 -0.15 59 30 40 +30
30DEC26 80.00 P 16.90 16.90 16.90 17.23 -0.18 59 5 15 +5
30DEC26 82.50 P 0.00 0.00 0.00 18.76 -0.19 59 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.34 -0.21 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.97 -0.26 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.66 -0.42 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.03 -0.29 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.37 +0.10 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.16 +0.32 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.40 -1.02 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.87 -0.29 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.70 -0.34 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.85 -0.60 61 0 0 0
TOTAL PUT 9,122 113,060 +4,896
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$ 14.58
29JAN26 9.25 C 0.00 0.00 0.00 5.35 +0.50 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.10 +0.50 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.85 +0.50 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.66 +0.50 84 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.15 +0.47 72 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.61 +0.49 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.17 +0.56 59 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.59 +0.35 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.13 +0.44 33 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.81 +0.50 49 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.41 +0.38 47 0 258 0
29JAN26 14.00 C 0.92 1.01 0.92 1.06 +0.34 46 2 394 -1
29JAN26 14.50 C 0.62 0.78 0.62 0.74 +0.22 43 42 1,043 +23
29JAN26 15.00 C 0.52 0.52 0.52 0.54 +0.19 44 3 416 +1
29JAN26 15.50 C 0.37 0.41 0.35 0.37 +0.14 44 106 332 +70
29JAN26 16.00 C 0.25 0.30 0.24 0.24 +0.10 44 53 285 +47
29JAN26 16.50 C 0.00 0.00 0.00 0.15 +0.06 43 0 412 0
29JAN26 17.00 C 0.00 0.00 0.00 0.10 +0.05 44 0 1,065 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 227 0
29JAN26 18.50 C 0.04 0.04 0.04 0.02 +0.01 44 20 287 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.38 +0.53 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.13 +0.51 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.95 +0.56 66 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.66 +0.50 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.18 +0.50 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.61 +0.46 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.17 +0.49 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.71 +0.32 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.45 +0.43 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.07 +0.40 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.67 +0.33 45 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.36 +0.32 45 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.11 +0.28 46 0 381 0
26FEB26 15.00 C 0.00 0.00 0.00 0.90 +0.23 46 0 260 0
26FEB26 15.50 C 0.00 0.00 0.00 0.72 +0.21 47 0 154 0
26FEB26 16.00 C 0.54 0.54 0.54 0.56 +0.17 46 2 103 +2
26FEB26 16.50 C 0.00 0.00 0.00 0.43 +0.14 46 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.33 +0.12 46 0 230 0
26FEB26 17.50 C 0.00 0.00 0.00 0.25 +0.09 46 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.19 +0.08 46 0 84 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.06 46 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 10.00 +0.48 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.92 +0.50 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.82 +0.50 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.72 +0.50 82 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.66 +0.54 112 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.37 +0.50 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.12 +0.50 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.92 +0.55 100 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.63 +0.50 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.38 +0.50 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.09 +0.46 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.88 +0.50 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.63 +0.50 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.46 +0.57 84 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.11 +0.47 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.89 +0.39 46 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.59 +0.42 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.40 +0.53 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.15 +0.49 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.85 +0.45 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.61 +0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.51 +0.53 64 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.25 +0.48 59 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.95 +0.52 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.66 +0.33 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.20 +0.31 39 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.72 +0.36 37 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.33 +0.37 43 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 +0.49 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 +0.41 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.26 +0.28 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.93 +0.29 46 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 +0.32 47 0 86 0
30MAR26 14.50 C 0.00 0.00 0.00 1.45 +0.29 48 0 106 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 +0.26 48 0 31 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 +0.23 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 +0.21 49 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.19 49 0 156 0
30MAR26 17.00 C 0.60 0.60 0.60 0.62 +0.16 49 4 404 0
30MAR26 17.50 C 0.58 0.58 0.58 0.51 +0.14 48 45 90 +45
30MAR26 18.00 C 0.00 0.00 0.00 0.42 +0.12 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.35 +0.11 49 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.28 +0.09 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.08 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.19 +0.07 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 26.00 C 0.05 0.05 0.05 0.01 0.00 47 12 12 +12
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.02 - 48 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 4.79 +0.46 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.31 +0.42 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.92 +0.48 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.54 +0.49 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.20 +0.48 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.92 +0.53 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.48 +0.38 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.17 +0.33 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 +0.26 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.70 +0.28 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 +0.27 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.31 +0.23 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.16 +0.23 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.01 +0.20 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.87 +0.18 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.74 +0.16 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.64 +0.14 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.55 +0.13 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.46 +0.11 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.86 +0.50 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.72 +0.46 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.66 +0.50 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.41 +0.50 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.12 +0.45 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.92 +0.50 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.70 +0.57 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.45 +0.57 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.13 +0.50 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.89 +0.51 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.69 +0.56 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.46 +0.45 47 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.18 +0.52 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.00 +0.50 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.75 +0.48 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.47 +0.48 37 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.24 +0.50 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.07 +0.57 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.49 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.62 +0.52 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.39 +0.48 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.19 +0.57 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.97 +0.50 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 +0.39 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 +0.42 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.83 +0.46 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 +0.44 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.18 +0.41 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 +0.34 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 +0.35 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 +0.32 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.15 +0.30 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 +0.28 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 +0.28 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.60 +0.26 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.45 +0.24 51 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.21 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.18 +0.20 51 0 3 0
29JUN26 18.00 C 1.10 1.10 1.10 1.06 +0.19 51 20 55 +20
29JUN26 18.50 C 0.00 0.00 0.00 0.95 +0.18 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.84 +0.15 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 +0.14 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.67 +0.13 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.53 +0.11 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 +0.09 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 +0.07 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 +0.05 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.85 +0.43 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.65 +0.45 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 +0.46 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.49 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.95 +0.45 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 +0.46 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.23 +0.39 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 +0.40 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 +0.39 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.42 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 +0.34 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.35 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.29 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 +0.29 51 0 863 0
29SEP26 15.50 C 2.31 2.31 2.31 2.36 +0.30 52 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 2.19 +0.27 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 +0.27 52 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 1.90 +0.26 52 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 +0.25 53 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 +0.23 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.52 +0.23 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 +0.21 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 +0.20 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 +0.19 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.99 +0.13 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.87 +0.15 52 0 0 0
29SEP26 23.00 C 0.81 0.81 0.81 0.74 +0.13 52 10 30 +10
29SEP26 24.00 C 0.00 0.00 0.00 0.63 +0.11 52 0 30 0
29SEP26 25.00 C 0.65 0.65 0.65 0.54 +0.10 52 15 30 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.46 +0.09 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.08 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.07 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.06 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.05 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.94 +0.45 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.76 +0.42 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.59 +0.44 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.25 +0.45 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 +0.44 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.63 +0.40 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 +0.40 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 +0.38 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 +0.38 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.36 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 +0.36 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.34 51 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.99 +0.29 51 0 15 0
30DEC26 15.50 C 2.88 2.90 2.88 2.86 +0.33 52 20 20 +20
30DEC26 16.00 C 0.00 0.00 0.00 2.69 +0.31 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 +0.31 53 0 0 0
30DEC26 17.00 C 2.33 2.35 2.33 2.39 +0.29 53 20 20 +20
30DEC26 17.50 C 0.00 0.00 0.00 2.26 +0.28 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.11 +0.25 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.99 +0.26 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.87 +0.25 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 +0.23 53 0 30 0
TOTAL CALL 389 15,046 +299
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 92 0
29JAN26 11.50 P 0.03 0.03 0.03 0.02 -0.01 47 2 110 -2
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 227 0
29JAN26 12.50 P 0.08 0.09 0.08 0.08 -0.06 45 12 477 +8
29JAN26 13.00 P 0.15 0.15 0.15 0.15 -0.10 44 2 344 0
29JAN26 13.50 P 0.30 0.30 0.30 0.26 -0.13 44 200 572 -200
29JAN26 14.00 P 0.46 0.46 0.43 0.43 -0.21 44 23 314 -23
29JAN26 14.50 P 0.00 0.00 0.00 0.65 -0.25 44 0 749 0
29JAN26 15.00 P 0.95 0.95 0.95 0.91 -0.32 43 15 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.29 -0.32 46 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.65 -0.38 45 0 115 0
29JAN26 16.50 P 0.00 0.00 0.00 2.00 -0.50 39 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.52 -0.45 48 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 3.04 -0.43 57 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.52 -0.46 60 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 3.92 -0.63 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.49 -0.43 66 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.98 -0.47 69 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.42 -0.50 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.42 -0.57 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.42 -0.57 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.42 -0.57 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.42 -0.50 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.42 -0.50 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.42 -0.59 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 120 0
26FEB26 12.00 P 0.17 0.17 0.17 0.16 -0.06 46 199 84 -132
26FEB26 12.50 P 0.27 0.27 0.27 0.25 -0.09 46 100 52 -55
26FEB26 13.00 P 0.36 0.36 0.36 0.37 -0.11 45 10 175 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.52 -0.17 45 0 43 0
26FEB26 14.00 P 0.75 0.75 0.75 0.73 -0.20 46 30 159 +30
26FEB26 14.50 P 1.01 1.01 1.01 0.97 -0.22 46 15 75 +15
26FEB26 15.00 P 1.30 1.30 1.30 1.25 -0.26 46 15 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.56 -0.30 46 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.88 -0.41 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.23 -0.49 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.76 -0.40 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.13 -0.47 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.65 -0.41 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 -0.58 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 -0.54 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.07 -0.44 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.43 -0.66 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 49 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 5 0
30MAR26 9.50 P 0.05 0.05 0.05 0.04 -0.01 49 12 12 +12
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.24 -0.06 48 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 -0.09 48 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 -0.12 47 0 207 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 -0.14 48 0 378 0
30MAR26 13.50 P 0.00 0.00 0.00 0.80 -0.18 47 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.04 -0.19 48 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 -0.22 48 0 48 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.23 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 1.90 -0.27 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.25 -0.21 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.53 -0.42 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.00 -0.36 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.31 -0.48 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.72 -0.47 47 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.23 -0.42 52 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.63 -0.41 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.07 -0.53 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.53 -0.56 49 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.50 -0.51 52 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.44 -0.55 50 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.47 -0.52 59 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.44 -0.63 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.42 -0.66 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.42 -0.59 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.46 -0.53 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.46 -0.56 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.46 -0.53 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.51 -0.46 90 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.42 -0.56 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.42 -0.57 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 - 50 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 -0.08 49 0 0 0
29APR26 12.00 P 0.50 0.50 0.50 0.50 -0.09 49 1 1 +1
29APR26 12.50 P 0.00 0.00 0.00 0.65 -0.12 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.83 -0.14 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.03 -0.17 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.27 -0.18 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 -0.21 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.80 -0.26 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 -0.24 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.48 -0.28 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.76 -0.40 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.22 -0.33 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 -0.35 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.94 -0.43 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.34 -0.46 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.88 -0.41 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 51 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 -0.05 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.06 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.07 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.09 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.10 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.12 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.17 -0.14 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 -0.16 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 -0.19 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 -0.21 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.21 -0.22 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 -0.21 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.26 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.30 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 -0.33 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 -0.32 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.34 -0.35 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 -0.34 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.07 -0.47 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.55 -0.42 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 -0.38 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.86 -0.44 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.76 -0.39 56 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 -0.44 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.62 -0.50 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.59 -0.49 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.49 -0.54 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.50 -0.51 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.46 -0.56 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.46 -0.53 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.51 -0.46 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.42 -0.56 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.42 -0.57 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.04 52 0 24 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.05 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.07 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.08 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.09 52 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.11 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 -0.12 52 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.14 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.15 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 -0.17 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 -0.19 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 -0.20 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.02 -0.22 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.23 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 -0.24 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 -0.29 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.39 -0.34 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 -0.32 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.34 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.36 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 -0.36 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.40 -0.34 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.20 -0.39 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.06 -0.41 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.97 -0.39 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.88 -0.38 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.78 -0.46 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.71 -0.47 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.67 -0.45 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.62 -0.49 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.58 -0.49 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.56 -0.42 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.52 -0.50 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.51 -0.48 63 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.06 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.06 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.03 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 -0.08 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 -0.09 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 -0.11 52 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 -0.12 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.13 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 -0.15 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 -0.16 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.17 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.07 -0.18 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 -0.19 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.71 -0.21 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.04 -0.27 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 -0.22 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 -0.25 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.26 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 -0.27 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.92 -0.27 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.31 -0.26 55 0 0 0
TOTAL PUT 636 8,912 -336
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$ 16.53
29JAN26 12.00 C 0.00 0.00 0.00 4.56 +0.17 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.03 +0.15 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.57 +0.17 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.07 +0.15 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.60 +0.14 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.16 +0.13 24 0 15 0
29JAN26 16.00 C 0.80 0.80 0.80 0.80 +0.12 26 5 33 -5
29JAN26 16.50 C 0.44 0.50 0.44 0.50 +0.07 25 68 141 +49
29JAN26 17.00 C 0.28 0.30 0.28 0.29 +0.05 26 239 225 +195
29JAN26 17.50 C 0.17 0.17 0.17 0.15 +0.01 25 4 109 -1
29JAN26 18.00 C 0.00 0.00 0.00 0.07 0.00 25 0 156 0
29JAN26 18.50 C 0.05 0.05 0.05 0.03 0.00 25 2 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 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 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 52 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.56 +0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.07 +0.13 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.11 +0.15 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.64 +0.17 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.19 +0.17 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.77 +0.16 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.39 +0.18 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.03 +0.14 27 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.79 +0.14 28 0 26 0
26FEB26 17.00 C 0.46 0.46 0.46 0.55 +0.11 28 10 61 +10
26FEB26 17.50 C 0.30 0.30 0.30 0.38 +0.07 28 1 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 78 0
26FEB26 18.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 116 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 0 -5
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 7.57 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.08 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.83 +0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.58 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.09 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.59 +0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.62 +0.11 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.16 +0.10 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.74 +0.15 28 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.31 +0.13 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.92 +0.12 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.56 +0.12 27 0 30 0
30MAR26 16.00 C 1.12 1.12 1.12 1.23 +0.11 27 15 248 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.97 +0.08 27 0 274 0
30MAR26 17.00 C 0.00 0.00 0.00 0.76 +0.08 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.58 +0.05 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.43 +0.04 28 0 163 0
30MAR26 18.50 C 0.00 0.00 0.00 0.31 +0.03 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 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 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.66 +0.10 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 +0.11 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.70 +0.10 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.24 +0.10 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.84 +0.16 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.43 +0.14 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.06 +0.14 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.72 +0.14 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.39 +0.10 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.13 +0.09 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.73 +0.06 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.71 +0.12 27 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.22 +0.12 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 +0.11 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.28 +0.11 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.82 +0.12 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 +0.10 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.04 +0.14 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.66 +0.13 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.32 +0.13 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.71 +0.10 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.41 +0.09 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.82 +0.06 27 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 +0.07 28 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.03 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 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
29SEP26 12.00 C 0.00 0.00 0.00 4.79 +0.09 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.11 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.89 +0.10 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 +0.09 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +0.14 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 +0.13 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.11 +0.12 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.11 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.11 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 +0.09 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 +0.08 28 0 25 0
29SEP26 18.50 C 0.91 0.91 0.91 0.87 +0.07 28 9 9 +9
29SEP26 19.00 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 +0.05 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.84 +0.14 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.41 +0.16 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 +0.15 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 +0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 +0.15 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 +0.13 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.13 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.33 +0.12 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.11 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 +0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 +0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 +0.10 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.08 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
TOTAL CALL 353 2,965 +267
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 53 0
29JAN26 15.00 P 0.05 0.05 0.05 0.04 -0.03 25 50 128 +8
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.06 25 0 166 0
29JAN26 16.00 P 0.29 0.30 0.24 0.23 -0.07 25 306 425 +225
29JAN26 16.50 P 0.50 0.51 0.45 0.41 -0.14 24 21 462 +15
29JAN26 17.00 P 0.00 0.00 0.00 0.73 -0.14 26 0 402 0
29JAN26 17.50 P 0.00 0.00 0.00 1.11 -0.13 27 0 129 0
29JAN26 18.00 P 0.00 0.00 0.00 1.51 -0.17 25 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.98 -0.17 26 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.47 -0.17 0 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.97 -0.21 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 3.52 -0.16 47 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.52 -0.15 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.52 -0.15 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.52 -0.15 73 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.52 -0.15 80 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.52 -0.15 87 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.52 -0.15 94 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.52 -0.15 100 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.52 -0.15 106 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 28 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 26 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 23 0
26FEB26 16.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 70 0
26FEB26 16.50 P 0.70 0.70 0.64 0.67 -0.07 28 70 181 +10
26FEB26 17.00 P 0.00 0.00 0.00 0.94 -0.11 27 0 121 0
26FEB26 17.50 P 0.00 0.00 0.00 1.27 -0.10 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.67 -0.10 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.08 -0.12 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.52 -0.14 28 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.99 -0.19 28 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.55 -0.14 38 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.52 -0.15 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.52 -0.15 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.52 -0.15 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.52 -0.15 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.52 -0.15 64 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.52 -0.15 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.52 -0.15 74 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.52 -0.15 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 8 0
30MAR26 15.00 P 0.26 0.26 0.26 0.27 -0.04 27 1 1 +1
30MAR26 15.50 P 0.43 0.43 0.43 0.42 -0.06 28 5 85 +2
30MAR26 16.00 P 0.00 0.00 0.00 0.62 -0.06 28 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.84 -0.10 28 0 1,255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.10 28 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 -0.10 28 0 183 0
30MAR26 18.00 P 0.00 0.00 0.00 1.78 -0.13 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.17 -0.14 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.59 -0.15 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.03 -0.17 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.55 -0.14 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 -0.14 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.52 -0.15 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.53 -0.16 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.52 -0.15 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.53 -0.14 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.52 -0.15 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.52 -0.15 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.52 -0.15 65 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29APR26 15.50 P 0.53 0.53 0.53 0.53 -0.06 28 2 2 +2
29APR26 16.00 P 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.97 -0.07 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.24 -0.09 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.56 -0.08 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.89 -0.10 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.26 -0.12 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.67 -0.13 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.09 -0.14 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.60 -0.09 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.53 -0.14 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.52 -0.15 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.98 -0.06 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.22 -0.08 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.50 -0.06 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.80 -0.11 29 0 67 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.11 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 -0.17 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 -0.17 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.32 -0.10 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.74 -0.09 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.12 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.54 -0.13 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.53 -0.16 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.53 -0.14 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.53 -0.14 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.53 -0.14 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.53 -0.14 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.53 -0.14 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.03 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 -0.04 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.04 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 -0.05 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.05 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.07 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 -0.08 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.50 -0.08 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.86 -0.09 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.24 -0.04 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 -0.11 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 -0.07 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.07 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 -0.08 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 -0.09 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 -0.13 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.53 -0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.53 -0.14 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 -0.14 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 -0.05 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 -0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.06 -0.08 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 -0.08 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 -0.09 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.05 -0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 -0.11 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.79 -0.10 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 -0.12 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.00 -0.12 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.13 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 -0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.68 -0.14 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.61 -0.16 27 0 0 0
TOTAL PUT 455 5,298 +263
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$ 7.00
29JAN26 4.70 C 0.00 0.00 0.00 2.30 +0.24 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 +0.24 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 +0.24 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 +0.24 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 +0.25 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 +0.24 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.25 +0.23 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.02 +0.26 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.78 +0.24 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.55 +0.19 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 +0.15 28 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 +0.10 27 0 8 0
29JAN26 7.25 C 0.09 0.12 0.09 0.12 +0.06 28 32 267 +20
29JAN26 7.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 66 0
29JAN26 8.00 C 0.02 0.02 0.02 0.02 +0.01 32 15 16 +15
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.22 +0.26 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 +0.26 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.01 +0.25 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.76 +0.25 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.52 +0.26 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 +0.22 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.05 +0.25 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.82 +0.22 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 +0.18 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 +0.16 27 0 0 0
26FEB26 7.00 C 0.30 0.30 0.30 0.29 +0.10 25 1 3 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.07 25 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 +0.05 26 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 +0.03 26 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 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 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.21 +0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.11 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.01 +0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.81 +0.26 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.72 +0.26 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.51 +0.23 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 +0.27 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.21 +0.26 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.02 +0.26 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 +0.25 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.73 +0.25 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.62 +0.26 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 +0.28 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 +0.26 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 +0.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.28 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 +0.26 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 +0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 +0.26 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 +0.26 28 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 +0.20 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.20 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 +0.18 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.16 28 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 +0.12 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.10 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.08 29 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
30MAR26 8.00 C 0.11 0.11 0.11 0.11 +0.04 29 1 2 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 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 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.25 +0.25 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.15 +0.27 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.06 +0.23 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.82 +0.23 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.59 +0.27 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 +0.26 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 +0.23 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 +0.20 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 +0.18 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 +0.16 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.48 +0.13 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 +0.10 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 +0.08 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 +0.07 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.75 +0.26 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.65 +0.25 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 +0.26 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 +0.27 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 +0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.27 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 +0.25 24 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 +0.25 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 +0.24 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.24 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.24 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 +0.21 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.20 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.17 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 +0.17 29 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.13 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 +0.11 28 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.10 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 +0.09 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 +0.07 29 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.47 +0.22 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.23 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 +0.21 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 +0.21 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.21 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.20 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.20 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.18 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.19 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.16 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.15 29 0 0 0
29SEP26 7.00 C 0.60 0.60 0.60 0.71 +0.13 29 12 12 +12
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.12 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.11 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 +0.10 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 +0.08 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.06 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.04 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.40 +0.24 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.23 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 +0.23 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.23 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.22 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.22 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.20 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.19 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.17 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.16 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.15 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 +0.14 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.13 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.10 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.09 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 +0.09 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
TOTAL CALL 61 1,713 +49
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 222 0
29JAN26 6.50 P 0.07 0.07 0.07 0.05 -0.06 29 1 116 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 -0.11 27 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 -0.16 28 0 103 0
29JAN26 7.25 P 0.00 0.00 0.00 0.37 -0.19 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.56 -0.20 30 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 -0.24 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.02 -0.27 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 -0.25 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 -0.26 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 -0.27 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 -0.27 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.27 -0.26 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.52 -0.26 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.77 -0.27 72 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 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.05 25 0 20 0
26FEB26 6.50 P 0.16 0.16 0.16 0.09 -0.08 26 15 36 +15
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.12 26 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.27 -0.16 26 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.19 26 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 -0.19 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 -0.22 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 -0.25 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 -0.26 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 -0.26 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.77 -0.27 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 -0.27 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 -0.24 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 -0.23 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.80 -0.24 61 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0 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 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.06 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.17 -0.08 29 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.11 29 0 425 0
30MAR26 7.00 P 0.00 0.00 0.00 0.38 -0.13 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 -0.15 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 -0.19 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 -0.21 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.23 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 -0.23 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 -0.25 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.25 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.26 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 -0.25 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 -0.24 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 -0.24 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
29APR26 6.50 P 0.26 0.26 0.26 0.22 -0.08 29 4 4 +4
29APR26 6.75 P 0.00 0.00 0.00 0.31 -0.11 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.43 -0.14 29 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.58 -0.15 29 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.74 -0.18 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.93 -0.19 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.12 -0.20 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.33 -0.22 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.57 -0.22 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.79 -0.25 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.05 -0.24 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.03 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 -0.07 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.09 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.11 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 -0.12 30 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.68 -0.14 30 0 12 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 -0.16 30 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 -0.18 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.20 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 -0.20 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.22 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 -0.24 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.22 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 -0.22 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 -0.24 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.24 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.04 29 0 5 0
29SEP26 6.00 P 0.27 0.27 0.27 0.27 -0.07 29 4 8 +4
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 -0.10 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 -0.11 29 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.13 28 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 -0.14 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.15 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.16 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.18 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.18 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.18 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.19 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.17 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.21 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 -0.21 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.20 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.11 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 -0.12 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.13 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.14 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 -0.15 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 -0.16 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.17 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.19 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.19 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 -0.20 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 -0.21 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.21 29 0 0 0
TOTAL PUT 24 2,638 +23
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$ 193.10
29JAN26 140.00 C 0.00 0.00 0.00 53.80 +4.22 64 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 50.99 +3.93 46 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 49.31 +5.75 69 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 46.07 +4.01 46 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 44.04 +4.45 57 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 41.22 +4.06 46 0 0 0
29JAN26 155.00 C 39.00 39.00 39.00 38.83 +4.06 46 300 40 -260
29JAN26 157.50 C 0.00 0.00 0.00 36.47 +4.04 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 33.79 +3.70 40 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 32.39 +4.48 53 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 28.74 +2.99 33 0 0 0
29JAN26 167.50 C 28.31 28.31 28.31 26.64 +2.98 37 4 153 0
29JAN26 170.00 C 0.00 0.00 0.00 25.35 +3.69 46 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 23.87 +4.12 50 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 20.73 +3.32 42 0 0 0
29JAN26 177.50 C 21.01 21.01 21.01 20.09 +4.35 50 25 25 +25
29JAN26 180.00 C 0.00 0.00 0.00 18.26 +3.66 49 0 185 0
29JAN26 182.50 C 0.00 0.00 0.00 16.25 +3.16 48 0 151 0
29JAN26 185.00 C 15.30 15.30 15.30 14.73 +3.05 48 3 539 +3
29JAN26 187.50 C 13.07 13.83 13.07 13.06 +2.67 47 56 1,086 -10
29JAN26 190.00 C 12.50 13.00 11.04 11.36 +2.17 45 286 866 +165
29JAN26 192.50 C 8.80 11.50 8.80 10.43 +2.33 47 311 1,225 +127
29JAN26 195.00 C 10.30 10.33 8.91 9.11 +2.00 46 680 1,207 +98
29JAN26 197.50 C 7.22 9.50 7.22 8.11 +1.90 47 484 1,215 +173
29JAN26 200.00 C 6.30 8.25 6.30 7.07 +1.67 46 481 1,192 +110
29JAN26 205.00 C 5.21 6.40 5.21 5.57 +1.53 47 1,220 1,331 +480
29JAN26 210.00 C 3.74 5.15 3.74 4.18 +1.21 47 752 1,598 +343
29JAN26 215.00 C 3.11 3.90 3.11 3.08 +0.93 47 185 1,634 +41
29JAN26 220.00 C 2.90 3.00 2.55 2.23 +0.70 47 30 2,325 +12
29JAN26 225.00 C 2.25 2.30 2.04 1.60 +0.52 47 84 984 -28
29JAN26 230.00 C 1.61 1.82 1.61 1.12 +0.37 47 73 1,257 +18
29JAN26 235.00 C 1.24 1.32 1.24 0.78 +0.27 47 40 612 +40
29JAN26 240.00 C 0.95 1.15 0.95 0.53 +0.19 47 99 1,416 +54
29JAN26 245.00 C 0.78 0.78 0.78 0.36 +0.13 47 15 183 +15
29JAN26 250.00 C 0.65 0.65 0.58 0.24 +0.09 47 54 678 +19
29JAN26 255.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 662 0
29JAN26 265.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 345 0
29JAN26 270.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 426 0
29JAN26 280.00 C 0.19 0.19 0.19 0.02 +0.01 47 2 195 -2
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 71 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 79 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 92 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 94 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 54.14 +3.67 45 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 52.51 +4.44 55 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 49.42 +4.51 45 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 47.24 +3.85 47 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 44.04 +3.32 34 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 41.27 +3.77 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 41.05 +4.35 51 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 38.55 +3.97 48 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 34.97 +2.46 37 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 32.97 +2.46 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 32.48 +3.90 48 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 29.14 +2.43 41 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 27.31 +2.39 41 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 27.13 +3.93 49 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 23.85 +2.30 42 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.22 +2.24 42 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 21.09 +2.60 44 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 19.70 +2.62 45 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 18.43 +2.69 46 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 16.91 +2.43 45 0 455 0
26FEB26 190.00 C 15.27 15.73 15.27 15.66 +2.37 45 47 606 -31
26FEB26 192.50 C 15.28 15.35 15.08 14.30 +2.16 45 88 810 +12
26FEB26 195.00 C 14.27 14.27 13.43 13.19 +2.05 45 116 850 +30
26FEB26 197.50 C 11.96 12.95 11.96 12.20 +2.03 46 61 575 -19
26FEB26 200.00 C 10.30 12.03 10.30 11.06 +1.79 45 147 596 -104
26FEB26 205.00 C 10.23 10.23 9.60 9.43 +1.77 46 20 804 -16
26FEB26 210.00 C 7.19 8.67 7.19 7.89 +1.61 46 2 1,754 +2
26FEB26 215.00 C 7.31 7.31 7.31 6.49 +1.37 46 2 549 +1
26FEB26 220.00 C 6.15 6.40 6.09 5.30 +1.16 46 10 1,269 +1
26FEB26 225.00 C 5.05 5.05 5.05 4.30 +0.97 46 2 305 0
26FEB26 230.00 C 0.00 0.00 0.00 3.46 +0.80 46 0 910 0
26FEB26 235.00 C 3.60 3.80 3.60 2.77 +0.65 46 17 286 -1
26FEB26 240.00 C 0.00 0.00 0.00 2.21 +0.53 46 1 546 -1
26FEB26 245.00 C 2.63 2.63 2.63 1.75 +0.43 46 2 230 0
26FEB26 250.00 C 2.50 2.50 2.20 1.38 +0.35 46 97 230 -12
26FEB26 255.00 C 1.95 1.95 1.95 1.08 +0.30 46 5 65 +5
26FEB26 260.00 C 1.56 1.57 1.56 0.85 +0.24 46 15 211 +10
26FEB26 265.00 C 0.00 0.00 0.00 0.66 +0.19 46 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.49 +0.13 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.38 +0.10 45 0 32 0
26FEB26 280.00 C 1.01 1.01 1.01 0.29 +0.08 45 20 130 +20
26FEB26 285.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.89 +3.71 81 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 91.61 +4.76 61 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 88.31 +3.89 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 87.35 +5.17 72 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.72 +4.64 79 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 81.96 +3.38 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.23 +3.14 52 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.65 +2.04 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 74.69 +3.53 56 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 73.16 +4.44 65 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.11 +3.81 57 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 67.93 +4.02 58 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 64.09 +2.54 28 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 64.08 +4.86 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 61.21 +4.31 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.52 +4.87 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 56.72 +4.30 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 52.51 +2.28 40 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.27 +4.18 54 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 49.27 +3.28 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 48.11 +4.17 54 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 45.53 +3.60 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 43.64 +3.66 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 39.97 +1.89 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.96 +3.72 52 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 38.13 +3.68 52 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 36.08 +3.37 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.46 +3.42 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 32.70 +4.54 51 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 30.37 +2.51 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.36 +3.36 50 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 27.77 +2.86 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.15 +2.62 49 0 530 0
30MAR26 182.50 C 0.00 0.00 0.00 24.78 +2.88 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 22.79 +1.86 48 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 22.03 +2.32 49 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 20.73 +2.18 49 0 337 0
30MAR26 192.50 C 19.77 20.51 19.39 19.44 +2.00 49 346 1,350 +346
30MAR26 195.00 C 19.72 19.72 18.02 18.33 +1.94 49 447 1,864 +372
30MAR26 197.50 C 17.70 18.37 17.39 17.20 +1.82 49 149 909 +118
30MAR26 200.00 C 17.85 17.85 16.74 16.14 +1.71 49 28 884 +3
30MAR26 205.00 C 15.36 15.36 15.36 14.16 +1.49 49 15 509 0
30MAR26 210.00 C 14.33 14.33 13.21 12.38 +1.29 48 600 2,368 +594
30MAR26 215.00 C 12.28 12.28 11.94 10.79 +1.11 48 16 812 +15
30MAR26 220.00 C 11.19 11.25 11.00 9.38 +0.95 48 16 1,793 0
30MAR26 225.00 C 9.53 10.22 9.53 8.13 +0.81 48 55 2,798 -4
30MAR26 230.00 C 8.80 8.80 8.80 7.02 +0.68 48 1 3,179 0
30MAR26 235.00 C 7.85 7.85 7.85 6.05 +0.57 48 1 1,415 +1
30MAR26 240.00 C 7.41 7.41 7.41 5.20 +0.47 48 1 3,380 -1
30MAR26 245.00 C 6.31 6.31 6.31 4.46 +0.39 48 30 417 +30
30MAR26 250.00 C 6.00 6.05 5.80 3.81 +0.31 48 41 2,554 +41
30MAR26 255.00 C 5.60 5.60 5.21 3.26 +0.26 48 50 7,447 0
30MAR26 260.00 C 4.96 4.96 4.96 2.77 +0.20 48 1 775 +1
30MAR26 265.00 C 4.48 4.48 4.48 2.36 +0.17 48 8 329 +8
30MAR26 270.00 C 4.25 4.25 3.80 2.00 +0.13 48 112 448 0
30MAR26 275.00 C 0.00 0.00 0.00 1.69 +0.09 48 0 603 0
30MAR26 280.00 C 3.30 3.30 3.30 1.43 +0.07 48 3 11,612 0
30MAR26 285.00 C 0.00 0.00 0.00 1.21 +0.06 48 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.02 +0.04 48 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 0.86 +0.05 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 0.70 +0.02 47 0 841 0
30MAR26 310.00 C 0.00 0.00 0.00 0.49 0.00 47 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.35 0.00 47 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 385 0
30MAR26 350.00 C 1.08 1.08 1.08 0.12 -0.01 48 1 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 76.40 - 62 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 73.63 - 58 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 71.75 - 60 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 69.15 - 57 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 64.53 - 31 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 64.52 - 55 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 62.48 - 55 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 59.52 - 50 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 58.27 - 55 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 55.80 - 53 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 54.31 - 55 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 51.72 - 52 0 0 -
29APR26 150.00 C 0.00 0.00 0.00 49.65 - 51 0 0 -
29APR26 152.50 C 0.00 0.00 0.00 47.88 - 52 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 43.89 - 44 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 42.21 - 45 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 40.37 - 45 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 40.03 - 50 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 37.03 - 46 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 36.54 +2.81 49 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 34.23 +2.04 47 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 33.21 +2.52 49 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 30.92 +1.67 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 29.51 +1.90 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.14 +1.62 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 26.83 +1.94 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.85 +1.87 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 25.84 +3.06 51 0 23 0
29APR26 190.00 C 23.26 23.26 23.26 23.96 +2.32 49 1 1 +1
29APR26 192.50 C 23.49 23.67 22.59 22.79 +2.25 49 100 110 +100
29APR26 195.00 C 20.86 22.69 20.86 21.70 +2.22 49 30 0 -30
29APR26 197.50 C 0.00 0.00 0.00 20.71 +2.24 50 0 30 0
29APR26 200.00 C 19.56 19.56 19.43 19.74 +2.24 50 31 75 +31
29APR26 205.00 C 18.09 18.20 17.79 17.93 +2.24 50 90 109 +90
29APR26 210.00 C 16.57 16.57 16.57 16.22 +2.17 50 30 67 +29
29APR26 215.00 C 15.11 15.11 14.45 14.54 +1.99 50 104 104 +104
29APR26 220.00 C 14.01 14.01 14.01 13.02 +1.83 50 18 18 +18
29APR26 225.00 C 0.00 0.00 0.00 11.64 +1.67 50 0 32 0
29APR26 230.00 C 0.00 0.00 0.00 10.39 - 50 0 0 -
29APR26 235.00 C 0.00 0.00 0.00 9.25 - 50 0 0 -
29APR26 240.00 C 0.00 0.00 0.00 8.23 - 50 0 0 -
29APR26 245.00 C 0.00 0.00 0.00 7.32 - 50 0 0 -
29APR26 250.00 C 0.00 0.00 0.00 6.49 - 50 0 0 -
29APR26 255.00 C 0.00 0.00 0.00 5.76 - 50 0 0 -
29APR26 260.00 C 7.00 7.00 7.00 4.95 - 49 15 15 -
29APR26 265.00 C 0.00 0.00 0.00 4.51 - 50 0 0 -
29APR26 270.00 C 6.00 6.00 6.00 3.98 - 49 4 4 -
29APR26 275.00 C 0.00 0.00 0.00 3.52 - 49 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 3.01 - 49 0 0 -
29APR26 285.00 C 0.00 0.00 0.00 2.65 - 49 0 0 -
29APR26 290.00 C 0.00 0.00 0.00 2.34 - 49 0 0 -
29APR26 295.00 C 0.00 0.00 0.00 2.06 - 49 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 1.81 - 49 0 0 -
29APR26 310.00 C 0.00 0.00 0.00 1.40 - 49 0 0 -
29APR26 320.00 C 0.00 0.00 0.00 1.08 - 49 0 0 -
29APR26 330.00 C 0.00 0.00 0.00 0.83 - 49 0 0 -
29APR26 340.00 C 0.00 0.00 0.00 0.64 - 49 0 0 -
29APR26 350.00 C 0.00 0.00 0.00 0.49 - 49 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 0.37 - 49 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 0.29 - 49 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 0.22 - 49 0 0 -
29APR26 390.00 C 0.00 0.00 0.00 0.17 - 49 0 0 -
29APR26 400.00 C 0.00 0.00 0.00 0.13 - 49 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 95.55 +3.76 62 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 92.50 +3.11 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 89.67 +2.56 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 87.58 +3.08 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 85.84 +3.66 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 83.87 +5.00 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 80.71 +3.65 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 79.87 +5.08 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 76.94 +3.96 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 74.80 +4.09 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 71.75 +3.80 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 70.67 +4.81 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 66.87 +3.14 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.08 +4.51 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 63.09 +3.16 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 61.74 +4.24 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 59.68 +3.78 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 56.20 +2.24 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 54.85 +2.78 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 52.78 +2.57 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.77 +4.43 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.99 +1.63 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 46.42 +1.53 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.41 +3.21 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 44.75 +3.23 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 42.30 +2.38 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 42.29 +3.87 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.21 +3.28 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 38.53 +3.08 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 36.49 +2.53 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.23 +3.57 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 34.58 +3.20 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.44 +3.34 50 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 30.56 +1.74 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.55 +2.99 49 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 28.36 +1.88 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 28.31 +2.90 50 0 120 0
29JUN26 192.50 C 28.00 28.00 28.00 26.98 +2.64 49 10 121 -10
29JUN26 195.00 C 0.00 0.00 0.00 25.89 +2.63 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 24.96 +2.77 49 0 120 0
29JUN26 200.00 C 24.24 24.24 23.87 24.00 +2.70 50 23 1,631 -3
29JUN26 205.00 C 0.00 0.00 0.00 21.98 +2.43 49 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 20.23 +2.43 49 0 364 0
29JUN26 215.00 C 19.27 19.27 19.27 18.48 +2.19 49 1 398 +1
29JUN26 220.00 C 17.99 18.02 17.59 16.90 +2.00 49 12 1,509 -7
29JUN26 225.00 C 17.02 17.02 17.02 15.51 +1.98 49 30 283 +6
29JUN26 230.00 C 0.00 0.00 0.00 14.13 +1.77 49 0 1,224 0
29JUN26 235.00 C 0.00 0.00 0.00 12.88 +1.59 49 0 83 0
29JUN26 240.00 C 0.00 0.00 0.00 11.81 +1.57 49 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 10.76 +1.47 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 9.73 +1.23 49 0 80 0
29JUN26 255.00 C 0.00 0.00 0.00 8.94 +1.22 49 0 30 0
29JUN26 260.00 C 9.60 10.00 9.60 8.15 +1.21 49 3 571 0
29JUN26 265.00 C 0.00 0.00 0.00 7.37 +1.01 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 6.71 +0.92 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 6.14 +1.06 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 5.57 +1.00 49 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 4.86 +0.67 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 4.45 +0.64 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.06 +0.63 48 0 31 0
29JUN26 300.00 C 6.50 6.50 6.00 3.79 +0.71 49 28 1,780 -26
29JUN26 310.00 C 0.00 0.00 0.00 3.02 +0.45 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 2.50 +0.44 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.03 +0.30 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.70 +0.31 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.36 +0.20 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.14 +0.19 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.93 +0.16 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.76 +0.12 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.64 +0.13 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.51 +0.08 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.43 +0.08 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.35 +0.07 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.28 +0.04 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.24 +0.05 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.20 +0.05 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 97.00 +4.36 62 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 94.50 +5.02 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 90.58 +3.47 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.31 +5.81 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 87.82 +4.39 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 83.91 +2.62 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.61 +4.90 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 80.45 +3.47 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 77.70 +3.45 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 76.15 +3.80 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 73.74 +4.64 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 72.65 +4.18 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 68.95 +2.47 47 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 68.35 +3.52 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 67.42 +4.30 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 63.74 +2.55 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 62.33 +2.83 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 62.09 +4.39 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 59.24 +3.21 50 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 57.56 +3.95 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 55.32 +2.52 49 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 55.30 +4.12 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 51.51 +2.17 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.37 +1.27 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.58 +1.89 48 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 48.57 +3.30 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 46.52 +3.00 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.16 +3.71 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 43.17 +2.09 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 42.37 +2.50 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.96 +3.30 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.74 +2.28 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.38 +3.12 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 37.62 +2.57 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.58 +2.70 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 34.73 +1.86 48 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 34.72 +2.85 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 33.48 +2.62 50 0 0 0
29SEP26 195.00 C 33.05 33.05 33.05 32.43 +2.57 50 27 57 +27
29SEP26 197.50 C 0.00 0.00 0.00 31.47 +2.61 50 0 0 0
29SEP26 200.00 C 31.15 31.15 31.15 30.54 +2.69 50 26 292 +26
29SEP26 205.00 C 29.37 29.37 29.37 28.67 +2.53 50 24 67 +24
29SEP26 210.00 C 0.00 0.00 0.00 26.90 +2.39 50 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 25.27 +2.39 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 23.64 +2.32 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 22.01 +1.98 50 0 131 0
29SEP26 230.00 C 0.00 0.00 0.00 20.71 +1.96 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 19.42 +1.96 50 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 18.13 +1.87 49 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 16.85 +1.57 49 0 81 0
29SEP26 250.00 C 17.85 17.85 17.85 15.86 +1.56 49 3 449 +3
29SEP26 255.00 C 0.00 0.00 0.00 14.87 +1.56 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 13.89 +1.55 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 12.90 +1.29 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.09 +1.21 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.35 +1.20 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.62 +1.20 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.89 +1.12 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.89 +0.64 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 8.63 +0.91 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.10 +0.90 49 0 203 0
29SEP26 310.00 C 0.00 0.00 0.00 6.85 +0.82 49 0 167 0
29SEP26 320.00 C 0.00 0.00 0.00 6.14 +0.82 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 5.41 +0.79 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.68 +0.67 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.10 +0.57 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.61 +0.55 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.12 +0.46 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.73 +0.38 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.41 +0.36 49 0 0 0
29SEP26 400.00 C 4.70 4.80 4.35 2.10 +0.34 49 71 160 +55
29SEP26 410.00 C 4.00 4.10 4.00 1.82 +0.25 49 40 40 +40
29SEP26 420.00 C 3.65 3.65 3.65 1.62 +0.24 49 30 53 +30
29SEP26 430.00 C 0.00 0.00 0.00 1.38 +0.20 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.19 +0.15 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.05 +0.12 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 97.78 +4.21 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 95.30 +3.96 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 92.91 +3.73 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 90.80 +3.72 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 88.71 +3.73 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.65 +3.75 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.63 +3.80 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 82.63 +3.70 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 80.66 +3.72 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 78.73 +3.76 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.83 +3.75 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 74.97 +3.71 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 73.13 +4.50 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 72.12 +4.29 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 70.22 +4.14 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.25 +4.92 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 66.39 +3.69 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.33 +4.53 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.10 +3.54 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.17 +4.26 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.79 +3.36 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.20 +3.32 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.09 +4.58 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.02 +3.88 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.95 +4.18 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.70 +3.30 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.14 +3.11 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.94 +2.29 47 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.93 +3.47 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 46.52 +2.23 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.10 +2.98 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.80 +1.85 47 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.79 +3.02 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 41.86 +2.26 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.99 +2.54 48 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 40.40 +2.92 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 39.29 +2.79 49 0 10 0
30DEC26 192.50 C 39.00 39.00 39.00 39.28 +3.76 50 2 2 +2
30DEC26 195.00 C 0.00 0.00 0.00 38.08 +3.53 50 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 36.86 +3.29 49 0 136 0
30DEC26 200.00 C 36.55 36.55 36.55 35.95 +3.36 49 1 187 0
30DEC26 205.00 C 0.00 0.00 0.00 34.19 +3.43 50 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 32.50 +3.32 50 0 165 0
30DEC26 215.00 C 0.00 0.00 0.00 30.93 +3.33 50 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 29.35 +3.34 50 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 27.78 +3.28 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.18 +2.92 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 24.62 +2.61 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.65 +2.89 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 22.41 +2.89 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.17 +2.70 49 0 83 0
30DEC26 255.00 C 0.00 0.00 0.00 19.94 +2.42 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 19.00 +2.43 49 0 44 0
30DEC26 265.00 C 0.00 0.00 0.00 18.05 +2.43 49 0 104 0
30DEC26 270.00 C 0.00 0.00 0.00 17.11 +2.44 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.16 +2.27 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.22 +2.04 49 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 14.47 +2.35 49 0 0 0
30DEC26 290.00 C 16.00 16.00 16.00 13.77 +1.99 49 10 56 +10
30DEC26 295.00 C 0.00 0.00 0.00 13.07 +2.32 49 0 0 0
30DEC26 300.00 C 14.50 14.80 14.50 12.01 +1.60 49 2 67 +2
30DEC26 310.00 C 0.00 0.00 0.00 10.66 +1.26 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.98 +1.83 49 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 8.72 +1.52 49 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 7.75 +1.23 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.03 +1.19 49 0 33 0
TOTAL CALL 8,523 111,801 +3,367
29JAN26 140.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 157 0
29JAN26 142.50 P 0.00 0.00 0.00 0.06 -0.07 47 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.13 -0.14 47 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.19 -0.19 47 0 806 0
29JAN26 152.50 P 0.63 0.63 0.60 0.27 -0.22 47 15 18 +5
29JAN26 155.00 P 0.72 0.72 0.72 0.38 -0.29 47 4 61 +4
29JAN26 157.50 P 0.00 0.00 0.00 0.50 -0.42 47 0 18 0
29JAN26 160.00 P 1.20 1.20 1.00 0.67 -0.52 46 16 551 +11
29JAN26 162.50 P 1.25 1.25 1.20 0.91 -0.63 47 5 121 +5
29JAN26 165.00 P 1.51 1.51 1.51 1.18 -0.75 47 12 140 +12
29JAN26 167.50 P 0.00 0.00 0.00 1.52 -0.92 47 0 593 0
29JAN26 170.00 P 2.85 2.85 2.05 1.90 -1.04 47 170 2,249 -10
29JAN26 172.50 P 3.19 3.19 2.46 2.41 -1.15 47 66 279 +31
29JAN26 175.00 P 3.77 3.77 2.98 2.95 -1.21 47 145 1,673 +133
29JAN26 177.50 P 3.69 3.85 3.30 3.61 -1.41 47 63 301 +1
29JAN26 180.00 P 4.00 4.70 4.00 4.35 -1.52 47 166 1,897 -44
29JAN26 182.50 P 5.45 5.45 4.99 5.17 -1.68 47 57 801 +2
29JAN26 185.00 P 5.90 6.60 5.59 6.14 -1.84 47 902 1,217 +147
29JAN26 187.50 P 6.89 7.60 6.50 7.03 -2.11 47 153 1,617 -11
29JAN26 190.00 P 8.05 8.50 7.51 8.26 -2.22 47 182 1,677 +90
29JAN26 192.50 P 9.13 10.10 8.80 9.20 -2.84 46 207 1,411 -45
29JAN26 195.00 P 10.10 11.36 10.10 10.87 -2.50 47 196 1,532 +41
29JAN26 197.50 P 12.53 12.60 11.74 12.28 -2.63 48 81 3,074 +4
29JAN26 200.00 P 13.50 14.47 12.96 13.99 -2.62 48 1,202 3,271 +564
29JAN26 205.00 P 0.00 0.00 0.00 17.18 -3.00 48 12 1,407 0
29JAN26 210.00 P 21.23 21.23 20.04 21.17 -3.33 50 13 2,831 +7
29JAN26 215.00 P 0.00 0.00 0.00 24.93 -4.05 49 0 1,045 0
29JAN26 220.00 P 27.91 29.25 27.91 29.25 -4.15 51 31 451 +7
29JAN26 225.00 P 0.00 0.00 0.00 34.02 -3.96 54 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 38.60 -4.10 56 0 516 0
29JAN26 235.00 P 0.00 0.00 0.00 43.08 -4.42 55 0 217 0
29JAN26 240.00 P 0.00 0.00 0.00 47.49 -4.90 53 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 52.02 -5.30 47 0 224 0
29JAN26 250.00 P 57.52 57.52 57.52 56.93 -5.37 46 1 1,759 -1
29JAN26 255.00 P 0.00 0.00 0.00 62.50 -4.80 64 0 529 0
29JAN26 260.00 P 71.00 71.00 71.00 67.48 -4.82 67 2 638 -2
29JAN26 265.00 P 0.00 0.00 0.00 72.16 -5.14 64 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 76.90 -5.40 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 82.36 -4.94 74 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 86.90 -5.40 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 91.90 -5.40 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 98.79 -3.51 104 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 102.35 -4.95 86 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.90 -5.40 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 117.51 -4.79 98 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 127.90 -4.40 110 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 136.90 -5.40 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 147.13 -5.17 102 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 158.55 -3.75 135 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 166.90 -5.40 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 176.90 -5.40 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 188.52 -3.78 148 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 198.41 -3.89 151 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 206.90 -5.40 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 217.30 -5.00 136 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 226.90 -5.78 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 236.90 -5.40 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 247.13 -5.17 140 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 256.90 -5.40 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 266.90 -5.40 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 277.82 -4.48 170 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 286.90 -5.40 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 298.63 -3.67 192 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 306.90 -5.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.37 -0.23 45 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.49 -0.28 45 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.62 -0.34 45 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.80 -0.41 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.01 -0.51 46 0 6 0
26FEB26 152.50 P 0.00 0.00 0.00 1.23 -0.58 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.50 -0.74 45 0 25 0
26FEB26 157.50 P 0.00 0.00 0.00 1.89 -0.71 46 0 32 0
26FEB26 160.00 P 2.50 2.50 2.50 2.27 -0.74 46 2 68 0
26FEB26 162.50 P 0.00 0.00 0.00 2.70 -0.89 46 0 460 0
26FEB26 165.00 P 3.22 3.22 3.22 3.22 -0.92 46 1 454 0
26FEB26 167.50 P 3.80 3.80 3.74 3.74 -1.03 46 13 163 +5
26FEB26 170.00 P 4.62 4.62 4.17 4.41 -1.11 46 132 355 +9
26FEB26 172.50 P 5.79 5.79 5.79 4.99 -1.33 46 30 298 +30
26FEB26 175.00 P 6.44 6.44 5.53 5.74 -1.46 45 37 362 +23
26FEB26 177.50 P 6.18 6.63 6.18 6.54 -1.60 45 110 827 +38
26FEB26 180.00 P 7.57 7.57 7.00 7.49 -1.63 46 93 1,288 +13
26FEB26 182.50 P 7.98 8.31 7.98 8.43 -1.80 45 18 728 -13
26FEB26 185.00 P 8.91 9.96 8.91 9.33 -2.07 45 180 1,141 -24
26FEB26 187.50 P 10.16 10.94 10.16 10.58 -2.00 46 55 1,061 +23
26FEB26 190.00 P 11.87 11.87 11.36 11.71 -2.23 45 118 1,259 +19
26FEB26 192.50 P 13.01 13.01 12.46 12.90 -2.41 45 49 880 +15
26FEB26 195.00 P 14.36 14.36 13.72 14.36 -2.35 46 261 794 +113
26FEB26 197.50 P 15.10 15.37 15.10 15.82 -2.45 46 40 915 +19
26FEB26 200.00 P 16.58 18.25 16.58 17.36 -2.47 46 53 522 +22
26FEB26 205.00 P 20.00 20.62 19.91 20.62 -2.92 46 45 971 +2
26FEB26 210.00 P 0.00 0.00 0.00 24.18 -3.14 47 0 450 0
26FEB26 215.00 P 0.00 0.00 0.00 27.94 -4.14 48 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 31.86 -3.71 48 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 36.31 -2.36 50 0 85 0
26FEB26 230.00 P 39.03 39.03 39.03 40.16 -3.95 49 14 76 +9
26FEB26 235.00 P 0.00 0.00 0.00 44.14 -3.36 47 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 48.94 -4.27 49 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 53.50 -4.41 50 0 90 0
26FEB26 250.00 P 57.88 57.88 57.88 57.57 -5.10 45 30 179 +30
26FEB26 255.00 P 0.00 0.00 0.00 62.50 -5.02 47 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 67.48 -4.92 50 3 109 -1
26FEB26 265.00 P 0.00 0.00 0.00 73.89 -4.17 64 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.74 -3.56 65 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 84.04 -3.26 70 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 88.64 -3.66 70 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.10 -3.20 75 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 98.79 -3.51 76 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 102.35 -4.95 64 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.03 -3.27 82 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 117.53 -4.77 72 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 127.90 -4.40 81 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 136.90 -5.40 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 147.68 -4.62 85 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 158.55 -3.75 98 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 166.90 -5.40 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 178.34 -3.96 103 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 188.52 -3.78 108 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 198.41 -3.89 110 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 207.85 -4.45 107 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 218.46 -3.84 116 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 227.50 -5.18 107 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 238.63 -3.67 124 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 248.21 -4.12 122 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 258.63 -3.67 129 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 268.32 -3.98 128 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 277.82 -4.48 125 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 287.88 -4.42 128 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 298.63 -3.67 139 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 306.90 -5.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 1,616 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.04 48 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.07 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.08 -0.09 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.11 -0.12 47 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.15 -0.14 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.20 -0.18 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.25 -0.22 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.32 -0.27 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.41 -0.32 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.51 -0.38 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.66 -0.44 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.79 -0.51 48 0 64 0
30MAR26 135.00 P 1.57 1.57 1.57 0.99 -0.58 48 1 243 +1
30MAR26 137.50 P 0.00 0.00 0.00 1.15 -0.71 47 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.38 -0.79 47 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 1.70 -0.84 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.99 -0.83 48 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 2.35 -0.95 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.75 -0.97 48 0 214 0
30MAR26 152.50 P 0.00 0.00 0.00 3.15 -1.18 48 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 3.67 -1.12 48 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 4.20 -1.25 48 0 2 0
30MAR26 160.00 P 5.00 5.00 5.00 4.73 -1.37 48 1 202 0
30MAR26 162.50 P 0.00 0.00 0.00 5.42 -1.38 48 0 65 0
30MAR26 165.00 P 0.00 0.00 0.00 6.11 -1.52 48 0 426 0
30MAR26 167.50 P 6.79 6.92 6.79 6.80 -1.65 48 3 136 +1
30MAR26 170.00 P 7.90 7.90 7.90 7.65 -1.63 48 14 279 0
30MAR26 172.50 P 0.00 0.00 0.00 8.52 -1.77 48 0 352 0
30MAR26 175.00 P 9.36 9.88 9.20 9.40 -1.90 48 79 444 +1
30MAR26 177.50 P 10.22 10.58 10.22 10.40 -1.91 48 34 1,071 0
30MAR26 180.00 P 11.18 11.82 11.18 11.47 -1.95 48 16 7,070 0
30MAR26 182.50 P 0.00 0.00 0.00 12.53 -2.10 48 0 367 0
30MAR26 185.00 P 13.35 13.68 13.35 13.67 -2.16 49 7 1,066 +1
30MAR26 187.50 P 15.09 15.50 14.72 14.93 -2.48 49 41 948 +24
30MAR26 190.00 P 15.79 17.03 15.79 16.20 -2.34 49 124 894 +64
30MAR26 192.50 P 15.00 17.73 15.00 17.48 -2.50 49 218 1,528 +1
30MAR26 195.00 P 18.63 18.80 18.54 17.81 -3.70 46 70 573 -9
30MAR26 197.50 P 0.00 0.00 0.00 19.23 -3.47 46 0 658 0
30MAR26 200.00 P 0.00 0.00 0.00 21.86 -2.36 49 0 5,292 0
30MAR26 205.00 P 24.68 24.68 24.68 25.03 -2.36 49 2 652 0
30MAR26 210.00 P 0.00 0.00 0.00 28.38 -2.38 50 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 31.95 -2.78 50 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 35.67 -2.44 50 0 3,772 0
30MAR26 225.00 P 0.00 0.00 0.00 39.43 -3.07 51 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 43.64 -3.09 51 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 47.82 -1.94 52 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 52.15 -2.83 53 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 56.55 -1.62 54 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 59.97 -4.46 50 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 65.71 -3.27 56 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 69.83 -3.11 54 1 58 +1
30MAR26 265.00 P 0.00 0.00 0.00 73.89 -4.24 52 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 78.79 -4.24 54 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 84.04 -3.77 57 0 70 0
30MAR26 280.00 P 0.00 0.00 0.00 88.64 -4.00 57 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 94.10 -3.42 62 0 182 0
30MAR26 290.00 P 0.00 0.00 0.00 98.79 -3.63 62 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 103.46 -4.12 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.03 -3.28 67 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 117.53 -4.77 60 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.90 -4.40 67 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 137.36 -4.94 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 147.68 -4.62 71 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 158.55 -3.75 81 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 167.34 -4.96 72 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 178.60 -3.70 87 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 188.52 -3.78 89 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 198.41 -3.89 91 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 207.85 -4.45 88 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 218.46 -3.87 96 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 227.50 -5.18 89 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 238.63 -3.67 102 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 248.21 -4.12 101 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 258.63 -3.67 107 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.74 - 49 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 0.88 - 49 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 1.04 - 49 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 1.24 - 49 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 1.44 - 49 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 1.72 - 49 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 2.00 - 49 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 2.29 - 49 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 2.72 - 49 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 3.16 - 50 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 3.47 - 49 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 4.00 - 49 0 0 -
29APR26 150.00 P 0.00 0.00 0.00 4.51 - 49 0 0 -
29APR26 152.50 P 0.00 0.00 0.00 5.15 - 50 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 5.45 - 49 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 6.09 - 48 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 6.77 - 48 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 7.42 - 48 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 8.41 - 49 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 9.13 -1.40 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 9.97 -1.58 48 0 16 0
29APR26 172.50 P 11.10 11.10 10.83 10.79 -1.78 48 27 27 +27
29APR26 175.00 P 12.10 12.10 12.10 11.78 -1.81 48 14 14 +14
29APR26 177.50 P 12.80 12.94 12.80 12.92 -1.72 48 72 72 +72
29APR26 180.00 P 0.00 0.00 0.00 14.07 -1.78 49 0 0 0
29APR26 182.50 P 15.36 15.36 14.64 15.13 -1.93 49 46 46 +46
29APR26 185.00 P 15.75 16.32 15.75 16.45 -1.83 49 77 78 +77
29APR26 187.50 P 17.85 18.14 17.51 17.61 -2.01 49 76 174 +76
29APR26 190.00 P 19.21 19.21 18.38 18.93 -1.96 49 191 191 +191
29APR26 192.50 P 19.94 20.28 19.70 20.30 -2.00 49 112 112 +112
29APR26 195.00 P 0.00 0.00 0.00 21.61 -2.55 49 0 12 0
29APR26 197.50 P 0.00 0.00 0.00 23.05 -2.08 49 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 24.62 -2.02 49 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 27.95 -1.87 50 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 30.31 -2.82 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 35.15 -1.39 51 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 37.93 -2.60 50 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.58 -1.54 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.68 - 51 0 0 -
29APR26 235.00 P 0.00 0.00 0.00 49.43 - 50 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 53.93 - 52 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 58.30 - 53 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 61.96 - 51 0 0 -
29APR26 255.00 P 0.00 0.00 0.00 67.62 - 55 0 0 -
29APR26 260.00 P 0.00 0.00 0.00 71.25 - 53 1 1 -
29APR26 265.00 P 0.00 0.00 0.00 74.73 - 50 0 0 -
29APR26 270.00 P 0.00 0.00 0.00 80.18 - 53 0 0 -
29APR26 275.00 P 0.00 0.00 0.00 84.08 - 51 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 88.96 - 52 0 0 -
29APR26 285.00 P 0.00 0.00 0.00 94.10 - 55 0 0 -
29APR26 290.00 P 0.00 0.00 0.00 99.35 - 58 0 0 -
29APR26 295.00 P 0.00 0.00 0.00 105.14 - 63 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 109.03 - 59 0 0 -
29APR26 310.00 P 0.00 0.00 0.00 118.71 - 61 0 0 -
29APR26 320.00 P 0.00 0.00 0.00 129.55 - 68 0 0 -
29APR26 330.00 P 0.00 0.00 0.00 137.36 - 58 0 0 -
29APR26 340.00 P 0.00 0.00 0.00 147.68 - 63 0 0 -
29APR26 350.00 P 0.00 0.00 0.00 158.55 - 71 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 167.34 - 65 0 0 -
29APR26 370.00 P 0.00 0.00 0.00 178.60 - 77 0 0 -
29APR26 380.00 P 0.00 0.00 0.00 188.52 - 79 0 0 -
29APR26 390.00 P 0.00 0.00 0.00 198.41 - 80 0 0 -
29APR26 400.00 P 0.00 0.00 0.00 207.85 - 79 0 0 -
29JUN26 100.00 P 1.18 1.18 1.18 0.48 -0.12 48 1 1,497 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.58 -0.15 49 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.71 -0.16 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.86 -0.17 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.00 -0.24 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.17 -0.28 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.42 -0.26 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.59 -0.39 48 0 0 0
29JUN26 120.00 P 2.27 2.27 2.27 1.87 -0.41 48 1 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 2.16 -0.42 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.46 -0.53 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.89 -0.48 49 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.31 -0.49 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.73 -0.44 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.12 -0.57 49 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 4.56 -0.65 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.97 -0.85 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 5.47 -0.93 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 6.11 -0.97 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 6.69 -1.07 48 0 0 0
29JUN26 150.00 P 7.90 7.90 7.80 7.37 -1.07 48 10 179 -2
29JUN26 152.50 P 0.00 0.00 0.00 8.04 -1.23 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 8.73 -1.38 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 9.58 -1.38 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 10.43 -1.39 47 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 11.27 -1.51 47 0 384 0
29JUN26 165.00 P 0.00 0.00 0.00 12.13 -1.68 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 13.10 -1.75 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 14.37 -1.51 48 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 15.16 -1.77 47 0 183 0
29JUN26 175.00 P 15.80 15.81 15.80 16.20 -1.95 47 60 205 -60
29JUN26 177.50 P 0.00 0.00 0.00 17.24 -2.14 47 0 183 0
29JUN26 180.00 P 17.99 18.10 17.99 18.45 -2.15 47 120 5,215 -42
29JUN26 182.50 P 19.38 19.38 19.31 19.68 -2.15 47 90 1,081 +67
29JUN26 185.00 P 0.00 0.00 0.00 20.91 -2.18 47 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 22.23 -2.27 47 0 50 0
29JUN26 190.00 P 23.48 23.48 23.48 23.60 -2.31 47 15 248 0
29JUN26 192.50 P 0.00 0.00 0.00 25.02 -2.31 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 26.47 -2.27 47 0 211 0
29JUN26 197.50 P 0.00 0.00 0.00 28.06 -2.10 47 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 29.51 -3.02 47 0 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 32.70 -2.23 48 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 35.34 -2.87 46 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 39.84 -1.70 49 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 43.23 -2.58 49 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 47.09 -2.69 49 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 51.14 -1.16 50 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 54.34 -3.31 49 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.32 -2.11 49 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 62.88 -0.99 50 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 67.30 -0.92 51 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 71.01 -1.78 51 0 151 0
29JUN26 260.00 P 73.41 73.41 73.41 76.00 -2.04 52 1 143 +1
29JUN26 265.00 P 0.00 0.00 0.00 79.76 -2.07 51 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 85.21 -0.51 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 89.45 -1.44 54 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 92.01 -2.21 50 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 96.90 -2.66 51 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 102.33 -2.47 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 106.34 -2.14 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.15 -4.78 47 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 120.29 -2.78 53 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 130.00 -3.21 55 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 139.33 -3.51 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 148.63 -3.90 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 158.55 -3.82 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 168.14 -4.79 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 178.60 -3.70 62 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 188.52 -3.78 64 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 198.78 -3.52 67 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 207.85 -4.45 64 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 218.46 -3.98 70 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 227.50 -5.18 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 238.63 -3.67 74 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 248.21 -4.22 74 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 258.63 -3.67 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.41 -0.28 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.63 -0.31 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.91 -0.34 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.23 -0.33 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.54 -0.42 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.86 -0.44 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.22 -0.37 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.63 -0.37 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.96 -0.46 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 4.37 -0.57 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.76 -0.73 48 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 5.25 -0.79 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.80 -0.79 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.34 -0.88 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.89 -1.03 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.57 -1.05 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.27 -1.06 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.97 -1.07 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.67 -1.22 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.39 -1.37 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 11.26 -1.38 48 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 12.13 -1.39 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.01 -1.39 48 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 13.89 -1.53 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 14.77 -1.71 48 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 15.96 -1.58 48 0 131 0
29SEP26 165.00 P 16.35 16.35 16.30 16.86 -1.75 48 50 161 +50
29SEP26 167.50 P 17.42 17.42 17.42 17.92 -1.76 48 20 180 +20
29SEP26 170.00 P 0.00 0.00 0.00 18.98 -1.81 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 20.05 -1.99 48 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.15 -2.15 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 22.40 -2.15 48 0 32 0
29SEP26 180.00 P 23.11 23.11 23.06 23.65 -2.16 47 31 4,003 0
29SEP26 182.50 P 0.00 0.00 0.00 24.91 -3.02 47 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 26.16 -2.21 47 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 27.50 -2.31 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 28.90 -2.35 48 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 31.37 -1.33 49 0 206 0
29SEP26 195.00 P 0.00 0.00 0.00 31.82 -2.33 48 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 33.32 -2.28 48 0 311 0
29SEP26 200.00 P 0.00 0.00 0.00 34.96 -2.10 48 0 988 0
29SEP26 205.00 P 0.00 0.00 0.00 38.14 -2.10 48 0 1,689 0
29SEP26 210.00 P 0.00 0.00 0.00 41.56 -1.93 48 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 45.35 -1.45 49 0 166 0
29SEP26 220.00 P 0.00 0.00 0.00 48.86 -1.90 49 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 52.33 -1.34 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 55.59 -2.21 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 60.16 -1.46 50 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 63.78 -1.49 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 67.58 -2.72 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 70.94 -2.59 49 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 75.21 -1.47 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 79.22 -2.63 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 83.15 -1.96 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 87.69 -3.13 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 91.93 -2.78 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 97.90 -0.52 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 101.01 -1.61 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 104.64 -3.41 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 108.84 -3.70 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 113.94 -1.89 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 122.95 -1.71 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 132.26 -2.05 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 140.56 -3.33 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.77 -2.49 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 160.85 -2.13 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 168.27 -4.66 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 178.60 -5.01 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 189.09 -3.45 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 198.78 -3.60 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 207.85 -5.21 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 218.46 -3.98 59 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 227.50 -5.18 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 238.67 -3.63 63 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 248.21 -4.22 63 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 258.63 -3.67 66 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.61 -0.14 49 0 117 0
30DEC26 102.50 P 0.00 0.00 0.00 2.94 -0.14 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.27 -0.21 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.69 -0.24 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.13 -0.24 49 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 4.57 -0.25 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.95 -0.35 49 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.38 -0.34 49 0 0 0
30DEC26 120.00 P 6.35 6.35 6.25 5.85 -0.35 48 15 30 -1
30DEC26 122.50 P 0.00 0.00 0.00 6.34 -0.36 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.90 -0.42 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.47 -0.46 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.12 -0.52 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.84 -0.51 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.56 -0.55 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.27 -0.52 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 11.00 -0.75 48 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 11.78 -0.73 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.67 -0.73 48 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 13.56 -0.73 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 14.45 -0.73 48 0 207 0
30DEC26 152.50 P 0.00 0.00 0.00 15.35 -0.75 48 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 16.25 -0.92 48 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 17.24 -1.01 48 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 18.32 -1.00 48 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 19.40 -1.00 48 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 20.48 -1.00 48 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 21.68 -1.84 48 0 100 0
30DEC26 170.00 P 0.00 0.00 0.00 23.00 -0.83 48 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 23.76 -1.33 47 0 3 0
30DEC26 175.00 P 25.05 25.05 25.05 25.03 -1.33 47 1 86 -1
30DEC26 177.50 P 0.00 0.00 0.00 26.30 -1.33 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.57 -1.33 47 0 30 0
30DEC26 182.50 P 0.00 0.00 0.00 28.86 -1.32 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 30.23 -1.27 47 0 79 0
30DEC26 187.50 P 0.00 0.00 0.00 31.48 -1.48 47 0 2 0
30DEC26 190.00 P 0.00 0.00 0.00 32.85 -1.56 47 0 47 0
30DEC26 192.50 P 0.00 0.00 0.00 34.50 -1.40 48 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 36.00 -1.43 48 0 198 0
30DEC26 197.50 P 0.00 0.00 0.00 37.52 -1.47 48 0 104 0
30DEC26 200.00 P 39.00 39.00 39.00 39.07 -1.19 48 4 150 -4
30DEC26 205.00 P 0.00 0.00 0.00 42.06 -2.05 48 0 240 0
30DEC26 210.00 P 0.00 0.00 0.00 45.52 -1.09 48 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 48.03 -2.44 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 52.51 -1.41 48 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 56.54 -1.51 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.66 -1.72 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.15 -2.22 49 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 67.17 -2.28 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.19 -3.00 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.06 -2.12 50 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 79.73 -1.62 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.36 -2.99 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.39 -2.52 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.08 -2.63 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 95.95 -1.63 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.91 -2.07 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 103.77 -2.63 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 108.05 -2.22 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.40 -2.14 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 116.21 -3.19 50 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 125.47 -2.93 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.55 -2.66 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 143.33 -3.64 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 153.02 -2.73 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 161.46 -2.49 51 0 5 0
TOTAL PUT 6,631 138,984 +2,012
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$ 19.98
29JAN26 12.00 C 0.00 0.00 0.00 8.01 +0.38 66 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.51 +0.29 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.51 +0.26 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.01 +0.37 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.66 +0.56 85 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.15 +0.44 76 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.50 +0.28 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.06 +0.27 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.49 +0.20 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.02 +0.19 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.58 +0.22 34 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.14 +0.21 34 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.70 +0.22 32 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.30 +0.17 31 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.00 +0.17 33 0 1,426 0
29JAN26 20.00 C 0.54 0.79 0.53 0.73 +0.15 33 363 1,026 +340
29JAN26 21.00 C 0.25 0.40 0.25 0.37 +0.10 34 1,618 1,496 +910
29JAN26 22.00 C 0.10 0.18 0.10 0.17 +0.05 34 265 750 +74
29JAN26 23.00 C 0.06 0.06 0.06 0.07 +0.02 35 10 1,139 +10
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 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 77 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.03 +0.25 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.51 +0.17 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.66 +0.38 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.15 +0.32 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.59 +0.25 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.06 +0.20 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.17 +0.34 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.73 +0.22 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.27 +0.16 29 0 6 0
26FEB26 18.50 C 0.00 0.00 0.00 1.95 +0.25 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.62 +0.21 33 0 32 0
26FEB26 19.50 C 0.00 0.00 0.00 1.30 +0.17 32 0 15 0
26FEB26 20.00 C 1.11 1.11 1.11 1.06 +0.17 33 15 352 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.67 +0.12 33 0 318 0
26FEB26 22.00 C 0.27 0.27 0.27 0.41 +0.07 34 2 207 0
26FEB26 23.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 0.00 40 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 0.00 39 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.54 +0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.41 +0.51 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.08 +0.33 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.80 +0.25 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.55 +0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.05 +0.25 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.57 +0.27 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.02 +0.28 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.57 +0.40 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.09 +0.23 48 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.59 +0.26 44 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.08 +0.21 32 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.66 +0.25 49 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.01 +0.09 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.78 +0.35 51 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 5.18 +0.31 39 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.69 +0.21 36 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.14 +0.20 27 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.82 +0.24 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 3.41 +0.24 36 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.98 +0.21 34 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.51 +0.12 31 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.23 +0.23 33 0 232 0
30MAR26 19.00 C 1.71 1.71 1.71 1.92 +0.21 33 15 423 -15
30MAR26 19.50 C 0.00 0.00 0.00 1.63 +0.18 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.38 +0.18 33 0 318 0
30MAR26 21.00 C 0.89 0.90 0.89 0.96 +0.14 33 150 751 +136
30MAR26 22.00 C 0.56 0.68 0.56 0.68 +0.13 34 107 913 +77
30MAR26 23.00 C 0.42 0.43 0.42 0.47 +0.11 35 150 1,659 +150
30MAR26 24.00 C 0.28 0.31 0.28 0.31 +0.08 35 150 936 +55
30MAR26 25.00 C 0.18 0.19 0.18 0.21 +0.06 36 160 364 +50
30MAR26 26.00 C 0.00 0.00 0.00 0.14 +0.05 36 0 128 0
30MAR26 27.00 C 0.10 0.10 0.10 0.09 +0.03 36 20 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.67 +0.26 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.16 +0.23 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.78 +0.27 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.29 +0.38 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.76 +0.18 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.33 +0.32 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.91 +0.21 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.43 +0.12 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.10 +0.13 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.72 +0.22 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.39 +0.10 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.15 +0.19 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.87 +0.16 34 0 0 0
29APR26 20.00 C 1.50 1.50 1.50 1.59 +0.13 33 15 15 +15
29APR26 21.00 C 1.07 1.10 1.07 1.18 +0.11 33 30 30 +30
29APR26 22.00 C 0.00 0.00 0.00 0.87 +0.09 34 0 0 0
29APR26 23.00 C 0.60 0.60 0.60 0.65 +0.10 35 15 15 +15
29APR26 24.00 C 0.49 0.49 0.49 0.47 +0.08 35 15 15 +15
29APR26 25.00 C 0.00 0.00 0.00 0.34 +0.07 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.19 +0.06 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.55 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.35 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.15 +0.35 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.63 +0.29 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.18 +0.36 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.70 +0.26 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.23 +0.29 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.71 +0.25 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.28 +0.41 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.67 +0.16 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.20 +0.27 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.78 +0.21 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.42 +0.41 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.92 +0.31 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.55 +0.25 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.12 +0.30 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.65 +0.14 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.33 +0.25 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 +0.20 32 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.66 +0.11 32 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 +0.16 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.15 +0.16 33 0 228 0
29JUN26 20.00 C 1.80 1.80 1.80 1.94 +0.17 34 1 29 +1
29JUN26 21.00 C 0.00 0.00 0.00 1.51 +0.14 34 0 223 0
29JUN26 22.00 C 1.11 1.11 1.11 1.18 +0.12 34 1 479 -1
29JUN26 23.00 C 0.00 0.00 0.00 0.93 +0.12 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.72 +0.11 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 +0.12 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 +0.11 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 +0.09 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 +0.08 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 +0.07 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.25 +0.24 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.74 +0.24 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.28 +0.26 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.85 +0.24 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.38 +0.25 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.80 +0.14 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.42 +0.16 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 +0.32 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.79 +0.21 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.35 +0.14 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.94 +0.14 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 +0.21 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 +0.18 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.13 +0.25 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.82 +0.21 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.59 +0.20 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.37 +0.20 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.98 +0.17 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 +0.16 34 0 1 0
29SEP26 23.00 C 1.26 1.26 1.26 1.39 +0.14 35 4 6 0
29SEP26 24.00 C 1.01 1.01 1.01 1.16 +0.12 35 1 55 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.96 +0.10 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 +0.09 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.06 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.89 +0.28 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.52 +0.29 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.12 +0.38 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.68 +0.29 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.29 +0.30 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.98 +0.32 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.59 +0.25 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.17 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.99 +0.30 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.67 +0.26 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.41 +0.22 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.18 +0.22 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.96 +0.21 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.75 +0.19 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.37 +0.18 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.05 +0.18 34 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 1.76 +0.15 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 +0.15 34 0 20 0
30DEC26 25.00 C 1.14 1.14 1.14 1.31 +0.13 35 4 4 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.12 +0.11 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.98 +0.11 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.09 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 +0.08 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 +0.07 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
TOTAL CALL 3,111 21,868 +1,882
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 251 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 267 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.07 34 0 466 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 -0.09 34 0 1,031 0
29JAN26 18.00 P 0.00 0.00 0.00 0.12 -0.10 35 0 889 0
29JAN26 18.50 P 0.26 0.26 0.19 0.20 -0.12 34 434 2,533 0
29JAN26 19.00 P 0.35 0.37 0.29 0.32 -0.14 33 2,520 3,113 +1,404
29JAN26 19.50 P 0.60 0.60 0.56 0.50 -0.14 34 197 1,942 -197
29JAN26 20.00 P 0.82 0.82 0.74 0.73 -0.17 34 19 327 -15
29JAN26 21.00 P 0.00 0.00 0.00 1.36 -0.22 34 0 337 0
29JAN26 22.00 P 2.29 2.29 2.29 2.18 -0.30 37 2 89 -2
29JAN26 23.00 P 0.00 0.00 0.00 3.10 -0.32 40 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.04 -0.37 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.04 -0.36 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.15 -0.25 70 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.14 -0.26 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.16 -0.27 85 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.15 -0.32 90 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.02 -0.45 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.15 -0.32 102 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.12 -0.33 103 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.10 -0.30 105 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.23 -0.28 129 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 68 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 80 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 90 0
26FEB26 17.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 196 0
26FEB26 18.00 P 0.00 0.00 0.00 0.28 -0.09 33 0 506 0
26FEB26 18.50 P 0.41 0.41 0.41 0.42 -0.08 34 7 231 +7
26FEB26 19.00 P 0.00 0.00 0.00 0.58 -0.10 34 0 406 0
26FEB26 19.50 P 0.80 0.80 0.80 0.78 -0.11 34 20 442 +20
26FEB26 20.00 P 0.00 0.00 0.00 1.02 -0.14 34 0 1,056 0
26FEB26 21.00 P 1.75 1.75 1.75 1.62 -0.31 34 15 290 -15
26FEB26 22.00 P 0.00 0.00 0.00 2.37 -0.31 35 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.23 -0.31 37 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.16 -0.31 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.20 -0.21 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.15 -0.26 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.14 -0.35 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.16 -0.27 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.15 -0.32 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.12 -0.35 68 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.15 -0.40 75 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.12 -0.41 76 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.10 -0.30 77 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.23 -0.28 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.07 34 0 290 0
30MAR26 16.50 P 0.24 0.24 0.24 0.18 -0.08 34 13 664 +2
30MAR26 17.00 P 0.00 0.00 0.00 0.25 -0.09 34 0 71 0
30MAR26 17.50 P 0.40 0.40 0.40 0.36 -0.09 34 15 268 0
30MAR26 18.00 P 0.50 0.52 0.50 0.49 -0.09 34 3 129 0
30MAR26 18.50 P 0.00 0.00 0.00 0.65 -0.09 34 0 270 0
30MAR26 19.00 P 0.00 0.00 0.00 0.81 -0.12 34 0 251 0
30MAR26 19.50 P 1.10 1.10 1.10 1.04 -0.11 34 1 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.29 -0.13 34 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 1.87 -0.17 34 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.59 -0.13 35 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.40 -0.17 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.25 -0.22 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.26 -0.28 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.23 -0.18 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.16 -0.33 47 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.16 -0.27 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.15 -0.32 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.12 -0.35 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.17 -0.38 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.13 -0.40 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.10 -0.30 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.23 -0.28 77 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.30 -0.07 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.40 -0.07 35 0 0 0
29APR26 17.50 P 0.51 0.51 0.51 0.52 -0.07 35 15 15 +15
29APR26 18.00 P 0.64 0.65 0.64 0.66 -0.09 34 30 30 +30
29APR26 18.50 P 0.80 0.80 0.80 0.83 -0.09 35 15 15 +15
29APR26 19.00 P 0.98 0.98 0.98 1.03 -0.09 35 15 15 +15
29APR26 19.50 P 1.30 1.30 1.20 1.24 -0.12 34 30 30 +30
29APR26 20.00 P 0.00 0.00 0.00 1.48 -0.14 34 0 0 0
29APR26 21.00 P 2.10 2.10 1.99 2.06 -0.16 34 45 45 +45
29APR26 22.00 P 0.00 0.00 0.00 2.78 -0.10 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.56 -0.25 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.40 -0.16 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.32 -0.22 40 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.23 -0.24 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.18 -0.31 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.16 -0.27 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.15 -0.32 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.12 -0.35 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.20 -0.35 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.05 33 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.08 33 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.09 33 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.09 33 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 -0.11 33 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 -0.13 34 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.80 -0.12 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.98 -0.11 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.19 -0.11 34 0 626 0
29JUN26 19.00 P 1.45 1.45 1.45 1.41 -0.12 34 1 19 -1
29JUN26 19.50 P 0.00 0.00 0.00 1.65 -0.13 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.91 -0.15 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 -0.16 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.20 -0.07 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.95 -0.18 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.73 -0.18 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.58 -0.14 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.44 -0.32 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.35 -0.24 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.28 -0.29 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.21 -0.29 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.17 -0.31 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.20 -0.35 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.13 -0.40 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.10 -0.30 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.23 -0.28 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.06 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.09 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.08 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.10 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 72 0
29SEP26 17.50 P 1.34 1.34 1.34 1.16 -0.13 35 3 6 0
29SEP26 18.00 P 1.53 1.53 1.53 1.37 -0.13 35 3 83 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 -0.15 35 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.14 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.10 -0.15 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.38 -0.16 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 -0.16 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 -0.17 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 -0.21 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.13 -0.28 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 -0.22 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.75 -0.23 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.60 -0.29 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.41 -0.32 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.37 -0.26 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.28 -0.27 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 -0.35 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.13 -0.40 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.10 -0.33 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.23 -0.28 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.05 33 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 -0.06 33 0 0 0
30DEC26 16.50 P 1.17 1.17 1.17 0.99 -0.09 33 3 8 +3
30DEC26 17.00 P 1.35 1.35 1.35 1.17 -0.10 34 3 10 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.38 -0.11 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.11 34 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.14 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 -0.15 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.35 -0.17 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.64 -0.19 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.26 -0.17 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.93 -0.17 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 -0.24 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.34 -0.27 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.16 -0.20 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 -0.29 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.80 -0.23 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.66 -0.27 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.53 -0.25 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.42 -0.26 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.32 -0.27 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.24 -0.29 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 -0.34 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.23 -0.28 42 0 0 0
TOTAL PUT 3,409 32,765 +1,359
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$ 6.36
29JAN26 4.60 C 0.00 0.00 0.00 1.77 +0.18 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.67 +0.18 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.57 +0.18 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.47 +0.15 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.13 +0.15 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.87 +0.12 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.65 +0.12 30 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.47 +0.11 35 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 +0.08 35 0 45 0
29JAN26 6.50 C 0.20 0.20 0.17 0.20 +0.06 36 8 25 +8
29JAN26 6.75 C 0.12 0.12 0.12 0.12 +0.04 37 9 242 -3
29JAN26 7.00 C 0.07 0.07 0.07 0.07 +0.03 38 2 287 +2
29JAN26 7.25 C 0.00 0.00 0.00 0.04 +0.02 39 0 105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 70 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 134 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 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 1.80 +0.17 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.70 +0.16 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.59 +0.17 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.49 +0.17 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.40 +0.13 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.17 +0.18 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.94 +0.15 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.75 +0.12 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.57 +0.09 35 0 0 0
26FEB26 6.25 C 0.46 0.46 0.46 0.43 +0.08 36 2 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.31 +0.06 36 0 33 0
26FEB26 6.75 C 0.22 0.23 0.22 0.23 +0.05 37 26 53 +26
26FEB26 7.00 C 0.15 0.17 0.15 0.16 +0.04 37 5 26 +5
26FEB26 7.25 C 0.12 0.12 0.12 0.11 +0.03 38 24 116 +24
26FEB26 7.50 C 0.09 0.09 0.09 0.08 +0.03 39 1 68 0
26FEB26 7.75 C 0.06 0.06 0.06 0.05 +0.01 38 35 188 +35
26FEB26 8.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 62 0
26FEB26 8.50 C 0.02 0.02 0.02 0.01 0.00 37 10 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 43 35 140 +35
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.08 +0.18 82 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.98 +0.18 76 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.88 +0.18 69 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.78 +0.17 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.58 +0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.38 +0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.16 +0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.08 +0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.89 +0.15 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.68 +0.18 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.57 +0.11 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.32 +0.17 55 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.06 +0.13 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 1.98 +0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.89 +0.16 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.81 +0.18 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.75 +0.19 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.63 +0.16 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.51 +0.13 31 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.42 +0.14 32 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.21 +0.15 35 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.03 +0.13 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.84 +0.10 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 +0.09 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.54 +0.07 37 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 +0.07 38 0 225 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 +0.05 38 0 22 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 66 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.05 39 0 226 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 109 0
30MAR26 7.75 C 0.13 0.13 0.13 0.12 +0.03 40 203 402 +200
30MAR26 8.00 C 0.11 0.11 0.11 0.09 +0.02 40 3 25 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.82 +0.12 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.75 +0.15 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.64 +0.12 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.61 +0.18 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.30 +0.14 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.09 +0.12 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.93 +0.12 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 +0.10 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.52 +0.07 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.07 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 +0.05 39 0 2 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
29APR26 8.00 C 0.17 0.17 0.17 0.14 +0.03 39 1 1 +1
29APR26 8.25 C 0.13 0.13 0.13 0.11 +0.02 39 1 1 +1
29APR26 8.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.52 +0.14 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.42 +0.12 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.32 +0.11 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.22 +0.10 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.14 +0.12 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.05 +0.11 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.97 +0.13 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.89 +0.13 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.80 +0.12 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.72 +0.12 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.64 +0.13 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 +0.10 36 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 +0.11 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.19 +0.10 37 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 +0.09 37 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.07 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 +0.07 38 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
29JUN26 7.00 C 0.49 0.49 0.49 0.48 +0.06 39 15 33 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.05 39 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.05 40 0 15 0
29JUN26 7.75 C 0.31 0.31 0.31 0.29 +0.04 39 12 87 +4
29JUN26 8.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.03 39 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 +0.14 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 +0.12 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 +0.13 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.72 +0.12 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 +0.12 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 +0.10 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 +0.10 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 +0.11 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.08 38 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.08 38 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.07 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.06 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.05 39 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.05 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.05 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.04 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.06 +0.15 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.15 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 +0.15 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 +0.14 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 +0.13 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.10 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.10 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.07 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 +0.06 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.06 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.02 39 0 1 0
TOTAL CALL 392 4,952 +354
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
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 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 127 0
29JAN26 5.75 P 0.05 0.05 0.05 0.05 -0.03 37 2 132 0
29JAN26 6.00 P 0.10 0.11 0.10 0.11 -0.05 37 16 207 +15
29JAN26 6.25 P 0.21 0.21 0.19 0.20 -0.08 37 76 191 +62
29JAN26 6.50 P 0.00 0.00 0.00 0.34 -0.10 39 0 106 0
29JAN26 6.75 P 0.52 0.52 0.51 0.51 -0.12 39 10 921 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.71 -0.14 40 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.94 -0.17 44 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.18 -0.14 49 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 1.42 -0.15 53 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.64 -0.18 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.92 -0.15 65 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.17 -0.15 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.43 -0.14 80 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.67 -0.15 81 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.93 -0.14 90 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.18 -0.14 95 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.42 -0.17 95 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.68 -0.16 104 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.18 -0.14 113 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.68 -0.14 120 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.18 -0.16 128 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 39 4 4 +4
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 100 0
26FEB26 5.50 P 0.07 0.07 0.07 0.07 -0.03 38 10 183 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.12 -0.05 37 0 148 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.06 37 0 621 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 -0.08 38 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 -0.09 39 0 43 0
26FEB26 6.75 P 0.00 0.00 0.00 0.61 -0.10 39 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.80 -0.12 41 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 1.00 -0.13 41 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.22 -0.13 43 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.45 -0.13 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.69 -0.13 48 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.92 -0.16 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.17 -0.15 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.43 -0.14 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.67 -0.15 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.96 -0.11 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.18 -0.14 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.03 40 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.05 38 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.05 39 0 32 0
30MAR26 6.00 P 0.30 0.30 0.30 0.30 -0.06 39 4 145 0
30MAR26 6.25 P 0.42 0.42 0.39 0.41 -0.08 39 3 321 +3
30MAR26 6.50 P 0.00 0.00 0.00 0.55 -0.08 39 0 63 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 -0.07 40 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 -0.08 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.07 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 -0.15 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 -0.12 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.73 -0.12 45 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.94 -0.14 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.17 -0.17 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.43 -0.16 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.67 -0.16 49 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.96 -0.14 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.19 -0.13 59 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.46 -0.13 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.72 -0.12 70 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.21 -0.11 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.68 -0.14 73 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.21 -0.13 84 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.73 -0.09 92 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.22 -0.10 94 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.63 -0.08 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.78 -0.08 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 -0.08 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.14 -0.11 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.33 -0.12 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.74 -0.13 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.97 -0.15 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.17 -0.18 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.03 39 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.03 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.03 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.04 39 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.05 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.06 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.06 40 0 40 0
29JUN26 6.25 P 0.61 0.61 0.61 0.63 -0.06 40 20 50 +20
29JUN26 6.50 P 0.00 0.00 0.00 0.76 -0.08 40 0 35 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 -0.08 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 -0.10 41 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 1.26 -0.10 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.45 -0.11 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 -0.11 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 -0.07 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 -0.12 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.28 -0.15 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 -0.13 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.72 -0.17 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.96 -0.14 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.19 -0.16 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.46 -0.13 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.72 -0.12 52 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.21 -0.11 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.68 -0.14 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.21 -0.13 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.73 -0.09 68 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.22 -0.10 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.04 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.05 40 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 -0.06 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.06 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 -0.07 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.08 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.07 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 -0.09 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.11 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 -0.12 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 -0.11 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 -0.11 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 -0.12 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 -0.13 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 -0.15 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.03 -0.15 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.26 -0.14 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 -0.15 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.72 -0.13 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.21 -0.13 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.70 -0.14 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.21 -0.13 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.73 -0.09 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.22 -0.10 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.05 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.05 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.05 40 0 2 0
30DEC26 5.25 P 0.43 0.43 0.43 0.43 -0.05 40 2 2 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.05 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.05 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 -0.06 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 -0.09 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 -0.10 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 -0.10 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.09 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.11 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.11 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 -0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.11 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 -0.12 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 -0.14 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 -0.15 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.09 -0.15 42 0 0 0
TOTAL PUT 147 5,139 +121
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$ 2.22
29JAN26 1.45 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.74 +0.02 100 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.69 +0.03 93 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.63 +0.02 70 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.58 +0.02 64 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.53 +0.02 59 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.49 +0.03 67 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.44 +0.04 61 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.39 +0.03 54 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.34 +0.03 48 0 29 0
29JAN26 1.95 C 0.00 0.00 0.00 0.30 +0.03 50 0 20 0
29JAN26 2.00 C 0.26 0.27 0.26 0.26 +0.03 50 2 54 +1
29JAN26 2.10 C 0.14 0.14 0.14 0.18 +0.01 45 1 83 +1
29JAN26 2.20 C 0.13 0.13 0.13 0.12 0.00 44 2 95 -1
29JAN26 2.30 C 0.08 0.10 0.08 0.08 0.00 46 25 152 +9
29JAN26 2.40 C 0.06 0.06 0.06 0.05 0.00 46 23 1,033 +1
29JAN26 2.50 C 0.03 0.05 0.03 0.03 0.00 47 29 164 +4
29JAN26 2.60 C 0.00 0.00 0.00 0.02 0.00 49 0 95 0
29JAN26 2.70 C 0.02 0.02 0.02 0.01 0.00 48 16 365 +15
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 435 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 120 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.78 +0.01 55 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.74 +0.02 66 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.70 +0.03 71 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.64 +0.02 57 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.60 +0.03 61 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.35 +0.01 37 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 44 0
26FEB26 2.10 C 0.22 0.22 0.22 0.22 +0.01 43 1 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.17 +0.01 45 0 55 0
26FEB26 2.30 C 0.15 0.15 0.15 0.13 +0.01 46 1 172 +1
26FEB26 2.40 C 0.00 0.00 0.00 0.10 +0.01 48 0 72 0
26FEB26 2.50 C 0.08 0.08 0.08 0.07 +0.01 47 100 490 0
26FEB26 2.60 C 0.07 0.07 0.07 0.05 0.00 47 4 1,693 +2
26FEB26 2.70 C 0.05 0.05 0.05 0.03 0.00 45 2 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
26FEB26 3.00 C 0.03 0.03 0.03 0.01 0.00 46 15 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 57 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 0.01 0.01 0.01 0.01 0.00 70 10 10 +10
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 79 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 84 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 89 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 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 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.39 +0.03 116 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.34 +0.03 109 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.29 +0.03 102 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.23 +0.02 74 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.19 +0.03 91 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.14 +0.03 85 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.09 +0.02 80 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.05 +0.03 86 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.00 +0.02 81 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.95 +0.03 76 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.90 +0.03 71 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.85 +0.03 67 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.80 +0.03 62 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.76 +0.03 65 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
30MAR26 1.60 C 0.66 0.66 0.66 0.66 +0.02 56 1 15 -1
30MAR26 1.65 C 0.00 0.00 0.00 0.61 +0.01 52 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.57 +0.02 53 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.52 +0.02 48 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.49 +0.03 52 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR26 1.95 C 0.35 0.35 0.35 0.38 +0.03 51 1 1 -1
30MAR26 2.00 C 0.30 0.34 0.30 0.34 +0.01 49 7 63 +5
30MAR26 2.10 C 0.00 0.00 0.00 0.28 +0.01 49 0 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.24 +0.02 51 0 64 0
30MAR26 2.30 C 0.00 0.00 0.00 0.19 +0.01 50 0 71 0
30MAR26 2.40 C 0.00 0.00 0.00 0.16 +0.01 51 0 14 0
30MAR26 2.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 265 0
30MAR26 2.60 C 0.12 0.12 0.12 0.10 0.00 51 4 134 0
30MAR26 2.70 C 0.09 0.09 0.09 0.08 0.00 51 2 9 +2
30MAR26 2.80 C 0.00 0.00 0.00 0.06 0.00 50 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 0.00 51 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 0.06 0.06 0.06 0.03 0.00 51 30 31 +27
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 49 0 26 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 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 0.63 +0.02 52 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.28 +0.02 52 30 30 +30
29APR26 2.30 C 0.00 0.00 0.00 0.23 +0.01 50 30 30 +30
29APR26 2.40 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29APR26 2.90 C 0.11 0.11 0.11 0.08 +0.01 52 2 2 +2
29APR26 3.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.04 - 50 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 0.03 - 49 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 0.02 - 47 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 1.34 +0.02 67 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.29 +0.01 62 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.25 +0.02 70 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.20 +0.02 66 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.15 +0.02 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.10 +0.02 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.05 +0.01 53 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.00 +0.01 50 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.96 +0.02 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.91 +0.01 50 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.82 +0.02 48 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.78 +0.02 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.73 +0.01 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.69 +0.01 46 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.65 +0.01 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.62 +0.02 48 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.55 +0.03 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.51 +0.01 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.48 +0.01 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.45 +0.01 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.42 +0.02 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.37 +0.01 48 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 +0.02 49 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 +0.01 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 +0.02 51 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.20 +0.02 51 0 2 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 +0.01 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 +0.02 51 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 +0.01 51 0 1 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 +0.01 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 +0.01 51 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 0.86 +0.02 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.82 +0.02 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 +0.02 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 +0.02 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 +0.02 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.61 +0.02 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.53 +0.02 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 +0.02 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 +0.02 50 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 +0.02 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 +0.01 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 +0.01 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 0.00 50 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 0.00 50 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 0.00 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.01 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.01 51 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.01 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 0.00 50 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 0.00 50 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 50 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 49 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 103 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 45 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.85 +0.02 47 0 2 0
30DEC26 1.55 C 0.00 0.00 0.00 0.82 +0.02 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 +0.01 47 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 +0.02 49 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 +0.01 51 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.01 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.01 51 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.01 50 0 1 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 +0.01 51 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.01 50 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 +0.01 51 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 - 50 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.18 - 50 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.17 - 51 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.15 - 50 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.14 - 50 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.13 - 50 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.12 - 51 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.11 - 51 0 0 -
TOTAL CALL 338 13,070 +137
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 1.90 P 0.01 0.01 0.01 0.01 0.00 43 4 63 -1
29JAN26 1.95 P 0.02 0.02 0.01 0.01 -0.01 37 7 25 -1
29JAN26 2.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 70 0
29JAN26 2.10 P 0.04 0.04 0.04 0.05 -0.01 42 27 124 +20
29JAN26 2.20 P 0.10 0.10 0.08 0.10 -0.01 46 31 110 +10
29JAN26 2.30 P 0.00 0.00 0.00 0.15 -0.03 44 0 46 0
29JAN26 2.40 P 0.22 0.22 0.22 0.23 -0.02 49 5 73 0
29JAN26 2.50 P 0.00 0.00 0.00 0.31 -0.02 49 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.40 -0.02 52 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.50 -0.02 61 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.59 -0.02 59 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.69 -0.03 66 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.79 -0.02 72 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.02 0.00 41 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.03 0.00 42 0 101 0
26FEB26 1.95 P 0.04 0.04 0.04 0.04 -0.01 42 2 293 -2
26FEB26 2.00 P 0.05 0.05 0.04 0.05 -0.01 41 7 70 +7
26FEB26 2.10 P 0.10 0.10 0.09 0.09 -0.01 43 4 14 +2
26FEB26 2.20 P 0.00 0.00 0.00 0.14 -0.01 45 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.27 -0.01 48 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.34 -0.02 47 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.43 -0.01 51 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.61 -0.02 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.89 -0.02 57 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.35 P 0.01 0.01 0.01 0.01 0.00 61 17 21 -3
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 1.60 P 0.02 0.02 0.02 0.01 0.00 43 75 114 +75
30MAR26 1.65 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
30MAR26 1.70 P 0.03 0.03 0.03 0.03 0.00 49 1 14 -1
30MAR26 1.75 P 0.04 0.04 0.04 0.04 0.00 50 4 9 -4
30MAR26 1.80 P 0.00 0.00 0.00 0.05 0.00 50 0 16 0
30MAR26 1.85 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
30MAR26 1.90 P 0.06 0.06 0.06 0.07 -0.01 48 1 245 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
30MAR26 2.00 P 0.10 0.10 0.10 0.10 -0.01 47 2 62 0
30MAR26 2.10 P 0.15 0.15 0.13 0.14 -0.01 47 58 85 +52
30MAR26 2.20 P 0.00 0.00 0.00 0.19 -0.02 48 0 37 0
30MAR26 2.30 P 0.26 0.26 0.26 0.25 -0.02 49 2 24 0
30MAR26 2.40 P 0.00 0.00 0.00 0.32 -0.02 50 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.47 -0.02 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.55 -0.02 53 0 1 0
30MAR26 2.80 P 0.00 0.00 0.00 0.64 -0.02 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.73 -0.02 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.82 -0.02 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.01 -0.03 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.10 -0.04 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.20 -0.03 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.30 -0.03 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.39 -0.03 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.59 -0.03 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.69 -0.03 71 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29APR26 1.95 P 0.10 0.10 0.10 0.12 0.00 50 2 2 +2
29APR26 2.00 P 0.12 0.12 0.12 0.14 0.00 50 10 10 +10
29APR26 2.10 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29APR26 2.20 P 0.21 0.21 0.21 0.23 -0.01 50 31 31 +31
29APR26 2.30 P 0.00 0.00 0.00 0.29 -0.01 50 30 30 +30
29APR26 2.40 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.67 -0.01 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.85 -0.01 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.94 -0.01 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.03 - 61 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 1.12 - 61 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 1.22 - 64 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 1.31 - 63 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 1.40 - 62 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 1.50 - 64 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 1.59 - 61 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 1.69 - 64 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.02 0.00 44 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.03 0.00 46 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 0.00 48 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.08 0.00 50 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 0.00 48 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 0.00 48 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.14 0.00 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.18 0.00 49 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.22 -0.01 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.28 -0.01 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.34 -0.01 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.55 -0.01 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.71 -0.01 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.79 -0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.88 -0.01 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.97 -0.01 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.06 -0.01 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.24 -0.02 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.34 -0.01 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.43 -0.02 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.52 -0.02 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.61 -0.03 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.71 -0.02 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.80 -0.03 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.90 -0.02 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.99 -0.03 60 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 47 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 47 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 0.09 -0.01 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 48 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 0.00 49 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 50 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.15 -0.01 48 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.17 -0.01 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.21 -0.01 48 0 1 0
29SEP26 2.00 P 0.23 0.26 0.23 0.24 0.00 49 104 111 -9
29SEP26 2.10 P 0.00 0.00 0.00 0.28 -0.01 48 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.34 -0.01 49 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 -0.01 49 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.61 -0.02 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.69 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.76 -0.02 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.93 -0.01 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 -0.02 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.10 -0.01 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 -0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 -0.02 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 -0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.46 -0.02 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 -0.02 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 -0.02 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 -0.01 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.02 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.93 -0.01 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 -0.02 61 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 0.00 50 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 0.00 49 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30DEC26 1.80 P 0.17 0.17 0.17 0.19 -0.01 48 1 5 +1
30DEC26 1.85 P 0.00 0.00 0.00 0.21 -0.01 48 0 4 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.33 -0.01 48 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 -0.01 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.89 -0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.14 - 54 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 1.22 - 54 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 1.31 - 55 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 1.40 - 56 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 1.49 - 56 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 1.58 - 57 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 1.68 - 58 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 1.77 - 59 0 0 -
TOTAL PUT 425 5,235 +220
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$ 96.60
29JAN26 70.00 C 0.00 0.00 0.00 26.76 +1.88 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.27 +1.72 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.78 +1.41 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.11 +1.71 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.63 +1.80 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.16 +1.86 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.71 +1.74 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.30 +1.66 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.88 +1.55 15 0 45 0
29JAN26 92.50 C 4.38 4.86 4.38 4.90 +1.34 20 30 122 +15
29JAN26 95.00 C 2.77 3.00 2.77 3.18 +1.00 20 41 69 +15
29JAN26 97.50 C 1.56 1.86 1.56 1.90 +0.69 21 51 208 -27
29JAN26 100.00 C 0.99 1.05 0.99 1.05 +0.40 21 77 222 +58
29JAN26 102.50 C 0.55 0.59 0.55 0.54 +0.25 21 5 322 -3
29JAN26 105.00 C 0.31 0.32 0.31 0.24 +0.12 21 18 241 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.10 +0.05 22 0 112 0
29JAN26 110.00 C 0.10 0.10 0.10 0.04 +0.02 22 10 167 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.45 +1.89 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.83 +1.46 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.36 +1.59 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.63 +1.60 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.54 +1.77 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.54 +1.75 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.81 +1.45 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.72 +1.51 20 0 20 0
26FEB26 92.50 C 5.63 5.63 5.63 5.84 +1.25 20 10 67 +10
26FEB26 95.00 C 0.00 0.00 0.00 4.30 +1.04 21 0 98 0
26FEB26 97.50 C 2.84 2.84 2.84 3.04 +0.82 21 15 126 0
26FEB26 100.00 C 2.02 2.02 2.02 2.12 +0.63 22 3 111 +1
26FEB26 102.50 C 1.25 1.36 1.25 1.34 +0.38 21 3 213 0
26FEB26 105.00 C 0.00 0.00 0.00 0.89 +0.32 22 0 61 0
26FEB26 107.50 C 0.68 0.68 0.68 0.53 +0.20 22 3 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.30 +0.12 22 0 43 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 +0.07 22 0 75 0
26FEB26 115.00 C 0.25 0.25 0.25 0.09 +0.04 22 6 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 49.98 +2.24 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 49.07 +2.08 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.89 +1.89 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.72 +1.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.74 +2.22 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.20 +2.17 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.59 +1.82 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.12 +2.05 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.56 +1.98 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.46 +2.36 54 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 29.50 +1.89 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.43 +2.30 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.45 +1.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.83 +1.46 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.97 +2.20 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.06 +1.69 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 15.00 +1.93 26 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 12.54 +1.37 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.24 +1.24 21 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.27 +1.40 21 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 6.59 +1.23 22 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 5.13 +1.06 22 0 703 0
30MAR26 97.50 C 0.00 0.00 0.00 3.90 +0.88 22 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 2.89 +0.65 22 0 157 0
30MAR26 102.50 C 2.06 2.12 2.06 2.17 +0.54 23 13 114 -1
30MAR26 105.00 C 1.49 1.49 1.49 1.58 +0.46 23 1 70 +1
30MAR26 107.50 C 1.15 1.15 1.15 1.09 +0.34 23 3 73 +3
30MAR26 110.00 C 0.88 0.93 0.85 0.74 +0.25 23 45 113 +30
30MAR26 112.50 C 0.00 0.00 0.00 0.49 +0.17 23 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.32 +0.12 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.20 +0.08 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.45 +1.64 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.83 +1.46 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.97 +2.20 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.15 +1.68 19 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.00 +1.93 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.65 +1.19 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.12 +1.88 25 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 8.73 +1.43 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.08 +1.22 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 5.68 +1.09 22 0 0 0
29APR26 97.50 C 4.38 4.38 4.38 4.49 +0.93 22 1 1 +1
29APR26 100.00 C 0.00 0.00 0.00 3.49 +0.72 22 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 2.73 +0.59 22 0 0 0
29APR26 105.00 C 2.01 2.01 2.01 2.14 +0.57 23 10 10 +10
29APR26 107.50 C 0.00 0.00 0.00 1.59 +0.46 23 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.16 +0.36 23 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.83 +0.27 23 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.59 +0.21 23 0 0 0
29APR26 117.50 C 0.66 0.66 0.66 0.41 +0.15 23 3 3 +3
29JUN26 60.00 C 0.00 0.00 0.00 37.12 +2.05 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.56 +1.98 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.46 +2.36 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.93 +2.30 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.66 +2.28 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.25 +2.44 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.14 +1.75 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.48 +2.71 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.18 +2.71 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.92 +2.46 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.30 +0.97 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.54 +1.01 21 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 10.26 +1.36 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.17 +0.73 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.91 +1.11 21 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.72 +0.96 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 4.95 +1.03 23 0 28 0
29JUN26 102.50 C 0.00 0.00 0.00 3.89 +0.71 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.16 +0.58 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.57 +0.54 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.03 +0.47 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.58 +0.37 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.22 +0.32 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.95 +0.28 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.69 +0.19 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.52 +0.14 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.40 +0.12 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.29 +0.09 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.93 +2.30 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.32 +2.49 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.27 +2.14 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.66 +2.77 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.28 +2.12 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.11 +1.81 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.17 +1.51 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.33 +1.50 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.76 +1.35 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.89 +1.36 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.11 +1.52 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.90 +1.45 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.40 +1.01 21 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.30 +0.85 21 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.45 +0.82 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.60 +0.67 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.93 +0.60 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.32 +0.57 22 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.75 +0.48 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.27 +0.46 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.88 +0.42 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.48 +0.28 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.22 +0.27 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 +0.19 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.80 +0.19 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.61 +1.93 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.66 +2.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.33 +1.61 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.41 +1.53 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.61 +1.48 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.91 +1.43 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.28 +1.31 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.81 +1.29 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.41 +1.18 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.12 +1.09 22 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 8.97 +1.04 22 0 27 0
30DEC26 100.00 C 0.00 0.00 0.00 7.87 +0.91 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.94 +0.90 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.03 +0.75 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 5.29 +0.75 22 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.56 +0.61 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.98 +0.62 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.40 +0.40 22 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 2.95 +0.41 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.58 +0.39 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.23 +0.38 22 0 4 0
TOTAL CALL 348 6,806 +119
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 328 0
29JAN26 85.00 P 0.10 0.10 0.08 0.03 -0.04 22 20 106 +19
29JAN26 87.50 P 0.00 0.00 0.00 0.10 -0.13 21 0 142 0
29JAN26 90.00 P 0.49 0.49 0.38 0.29 -0.30 21 13 247 -12
29JAN26 92.50 P 0.91 0.94 0.80 0.73 -0.55 21 83 337 -2
29JAN26 95.00 P 1.80 1.80 1.60 1.51 -0.89 22 126 300 +103
29JAN26 97.50 P 0.00 0.00 0.00 2.73 -1.23 22 0 469 0
29JAN26 100.00 P 4.71 4.79 4.71 4.39 -1.35 23 29 98 +8
29JAN26 102.50 P 0.00 0.00 0.00 6.43 -1.74 24 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 8.75 -1.87 27 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 11.16 -1.64 30 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.60 -2.16 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.10 -1.70 38 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.60 -2.31 42 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.10 -1.70 46 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.60 -1.70 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.10 -1.70 53 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.60 -2.14 57 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.90 -2.88 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 77.50 P 0.10 0.10 0.10 0.02 -0.01 23 26 129 +26
26FEB26 80.00 P 0.13 0.13 0.13 0.04 -0.03 22 6 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.09 -0.07 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.22 -0.14 22 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.47 -0.26 22 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.88 -0.42 22 0 220 0
26FEB26 92.50 P 1.68 1.72 1.68 1.52 -0.65 22 9 163 +9
26FEB26 95.00 P 0.00 0.00 0.00 2.46 -0.87 22 0 137 0
26FEB26 97.50 P 0.00 0.00 0.00 3.72 -1.09 23 0 71 0
26FEB26 100.00 P 0.00 0.00 0.00 5.26 -1.30 23 0 64 0
26FEB26 102.50 P 0.00 0.00 0.00 6.86 -1.76 21 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.17 -1.68 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 11.41 -1.45 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.60 -2.16 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.28 -1.52 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.60 -2.31 31 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.11 -2.37 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.60 -1.70 37 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.10 -1.70 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.60 -2.14 42 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.90 -2.88 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 12 0
30MAR26 77.50 P 0.23 0.23 0.23 0.11 -0.05 23 15 24 -15
30MAR26 80.00 P 0.35 0.35 0.35 0.22 -0.09 23 15 46 0
30MAR26 82.50 P 0.53 0.53 0.53 0.41 -0.17 23 15 214 0
30MAR26 85.00 P 0.88 0.88 0.83 0.72 -0.27 23 16 746 +14
30MAR26 87.50 P 1.27 1.27 1.27 1.16 -0.41 23 15 1,330 +15
30MAR26 90.00 P 1.88 1.88 1.88 1.76 -0.62 23 10 519 +10
30MAR26 92.50 P 0.00 0.00 0.00 2.64 -0.78 23 0 128 0
30MAR26 95.00 P 0.00 0.00 0.00 3.79 -0.90 23 0 73 0
30MAR26 97.50 P 5.46 5.46 5.30 5.14 -1.06 24 18 105 +15
30MAR26 100.00 P 7.10 7.10 7.10 6.69 -1.20 24 15 61 +15
30MAR26 102.50 P 0.00 0.00 0.00 8.47 -1.03 24 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.43 -1.51 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.54 -1.40 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.74 -1.74 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.05 -1.83 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.43 -1.90 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.73 -1.75 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.18 -2.01 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.96 -1.48 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.85 -2.26 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.68 -2.10 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.21 -0.08 23 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.39 -0.11 23 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.66 -0.17 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.05 -0.27 23 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.57 -0.41 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.22 -0.62 22 0 2 0
29APR26 92.50 P 3.30 3.30 3.30 3.14 -0.76 23 15 15 +15
29APR26 95.00 P 0.00 0.00 0.00 4.28 -0.90 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.66 -1.02 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.20 -1.11 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.91 -1.33 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.86 -1.08 24 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.54 -1.81 23 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.06 -1.42 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.33 -1.55 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.45 -1.88 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.78 -2.11 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.29 -0.08 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.12 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.75 -0.18 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.13 -0.26 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.63 -0.35 22 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 2.24 -0.50 22 0 40 0
29JUN26 90.00 P 3.12 3.12 3.12 3.07 -0.58 22 1 92 -1
29JUN26 92.50 P 0.00 0.00 0.00 4.03 -0.72 22 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 5.01 -1.04 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 6.49 -0.94 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.86 -1.28 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.14 -1.76 21 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.86 -2.02 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.40 -1.53 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.55 -1.54 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.72 -1.63 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.98 -1.71 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.78 -2.11 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.61 -1.90 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.96 -2.03 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.35 -1.76 29 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 31.69 -2.32 29 0 0 0
29SEP26 67.50 P 0.38 0.38 0.38 0.15 -0.05 22 4 4 +4
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.08 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 -0.11 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.17 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.19 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.30 -0.26 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.78 -0.36 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.39 -0.42 22 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 3.14 -0.46 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.97 -0.57 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.94 -0.71 22 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 6.10 -0.82 22 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 7.40 -0.96 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.85 -1.05 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.37 -1.43 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.19 -1.43 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 13.55 -2.05 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.72 -1.94 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.72 -2.10 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.98 -1.91 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.78 -2.59 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.87 -1.64 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.22 -1.93 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.35 -1.76 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.90 -2.11 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 -0.15 22 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.08 -0.22 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.51 -0.24 23 0 24 0
30DEC26 80.00 P 2.32 2.32 2.32 1.99 -0.33 23 1 11 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.59 -0.39 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.31 -0.44 23 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 4.11 -0.57 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.07 -0.62 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 6.14 -0.72 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.32 -0.83 23 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 8.66 -0.89 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 10.07 -1.04 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.67 -1.07 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.32 -1.22 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.13 -1.26 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.00 -1.39 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.01 -1.43 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.06 -1.55 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.24 -1.58 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.45 -1.67 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.75 -1.70 26 0 0 0
TOTAL PUT 452 8,440 +224
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$ 3.06
29JAN26 2.00 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.76 +0.09 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.67 +0.09 48 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.57 +0.09 41 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.47 +0.08 34 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 +0.07 36 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.30 +0.06 38 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 +0.06 40 0 16 0
29JAN26 3.00 C 0.18 0.18 0.18 0.17 +0.05 40 5 13 +5
29JAN26 3.10 C 0.10 0.13 0.10 0.11 +0.03 37 50 63 +30
29JAN26 3.20 C 0.08 0.08 0.08 0.08 +0.03 40 105 140 +69
29JAN26 3.30 C 0.05 0.06 0.05 0.05 +0.02 39 63 322 +40
29JAN26 3.40 C 0.03 0.03 0.03 0.03 +0.01 38 15 3,142 +15
29JAN26 3.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 386 0
29JAN26 3.70 C 0.01 0.01 0.01 0.01 0.00 43 1 301 +1
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.07 +0.09 41 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.78 +0.09 44 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.68 +0.08 38 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.59 +0.08 39 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.43 +0.07 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.36 +0.07 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.19 +0.04 42 0 49 0
26FEB26 3.20 C 0.15 0.15 0.15 0.15 +0.04 42 3 190 0
26FEB26 3.30 C 0.11 0.11 0.11 0.12 +0.03 43 71 218 +21
26FEB26 3.40 C 0.09 0.09 0.09 0.09 +0.02 42 18 238 +11
26FEB26 3.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 262 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 +0.02 45 0 51 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 133 0
26FEB26 3.80 C 0.04 0.04 0.04 0.03 +0.01 44 5 500 -5
26FEB26 3.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 240 0
26FEB26 4.00 C 0.02 0.02 0.02 0.01 0.00 39 100 400 -3
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.32 +0.09 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.27 +0.09 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.12 +0.07 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.08 +0.09 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.98 +0.08 39 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.89 +0.09 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 +0.09 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 +0.08 43 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 +0.07 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 +0.06 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 +0.06 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.36 +0.06 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.30 +0.05 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.26 +0.05 44 0 136 0
30MAR26 3.20 C 0.18 0.22 0.18 0.22 +0.05 45 76 78 +28
30MAR26 3.30 C 0.00 0.00 0.00 0.18 +0.04 44 0 423 0
30MAR26 3.40 C 0.00 0.00 0.00 0.15 +0.03 44 0 71 0
30MAR26 3.50 C 0.12 0.12 0.12 0.12 +0.02 44 20 125 +10
30MAR26 3.60 C 0.00 0.00 0.00 0.11 +0.03 46 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 +0.02 46 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 +0.02 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 +0.02 46 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 +0.02 46 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 45 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 43 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.91 +0.09 45 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.82 +0.08 43 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 +0.08 44 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 +0.07 41 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 +0.06 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.39 +0.09 46 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.34 +0.08 44 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.30 +0.09 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 +0.09 46 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 +0.08 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 +0.08 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 +0.08 44 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.02 +0.08 43 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 +0.07 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 +0.08 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 +0.07 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 +0.07 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 +0.07 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 +0.06 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 +0.06 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.41 +0.05 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
29JUN26 3.20 C 0.34 0.34 0.34 0.33 +0.04 44 2 2 +2
29JUN26 3.30 C 0.00 0.00 0.00 0.29 +0.04 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.26 +0.05 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 +0.03 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 +0.03 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 +0.03 44 0 23 0
29JUN26 3.80 C 0.15 0.15 0.15 0.16 +0.03 44 25 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 +0.02 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 154 0
29JUN26 4.10 C 0.07 0.11 0.07 0.11 +0.02 45 14 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.02 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.02 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.13 +0.08 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 +0.08 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.08 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.06 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.07 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 +0.07 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.07 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.06 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 +0.05 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 +0.05 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.04 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.05 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 +0.04 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.04 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 +0.03 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 +0.03 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.02 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 +0.08 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.08 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.07 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.07 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 +0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 +0.06 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.06 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.05 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.05 43 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.04 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.02 44 0 48 0
30DEC26 4.20 C 0.23 0.23 0.23 0.24 +0.02 44 150 150 +150
TOTAL CALL 723 12,276 +374
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 62 0
29JAN26 2.80 P 0.03 0.03 0.03 0.04 -0.02 41 10 452 0
29JAN26 2.90 P 0.07 0.07 0.07 0.07 -0.03 42 20 238 +19
29JAN26 3.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 907 0
29JAN26 3.10 P 0.00 0.00 0.00 0.16 -0.05 42 0 112 0
29JAN26 3.20 P 0.00 0.00 0.00 0.22 -0.07 42 0 6,673 0
29JAN26 3.30 P 0.00 0.00 0.00 0.29 -0.07 41 0 31 0
29JAN26 3.40 P 0.00 0.00 0.00 0.37 -0.08 41 0 78 0
29JAN26 3.50 P 0.47 0.47 0.47 0.46 -0.08 43 1 23 -1
29JAN26 3.60 P 0.00 0.00 0.00 0.56 -0.08 49 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.65 -0.08 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.75 -0.09 53 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.85 -0.09 58 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.95 -0.09 62 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.05 -0.09 67 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.15 -0.09 71 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.25 -0.09 75 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.35 -0.09 79 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.45 -0.09 83 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.55 -0.09 87 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.65 -0.09 90 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.75 -0.09 94 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.85 -0.09 97 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 37 0
26FEB26 2.70 P 0.06 0.06 0.06 0.06 -0.02 42 40 80 +40
26FEB26 2.80 P 0.09 0.09 0.09 0.09 -0.02 43 75 177 +10
26FEB26 2.90 P 0.00 0.00 0.00 0.12 -0.03 42 0 514 0
26FEB26 3.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.22 -0.05 43 0 50 0
26FEB26 3.20 P 0.00 0.00 0.00 0.28 -0.06 43 0 118 0
26FEB26 3.30 P 0.00 0.00 0.00 0.35 -0.06 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.43 -0.06 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 -0.06 46 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.58 -0.08 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.77 -0.08 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.86 -0.08 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.96 -0.08 52 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.05 -0.09 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.15 -0.09 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.25 -0.09 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.35 -0.09 59 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.45 -0.09 62 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.55 -0.09 64 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.65 -0.09 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.75 -0.09 69 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.85 -0.09 72 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 45 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 -0.01 45 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 -0.02 43 0 381 0
30MAR26 2.80 P 0.13 0.13 0.13 0.13 -0.03 43 5 188 +5
30MAR26 2.90 P 0.00 0.00 0.00 0.18 -0.03 44 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.28 -0.03 45 0 30 0
30MAR26 3.20 P 0.00 0.00 0.00 0.34 -0.04 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 -0.06 44 0 37 0
30MAR26 3.40 P 0.00 0.00 0.00 0.47 -0.06 44 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 -0.07 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.72 -0.07 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 -0.09 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 -0.07 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.17 -0.09 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.26 -0.09 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.36 -0.09 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.46 -0.09 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.55 -0.10 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.65 -0.09 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.75 -0.09 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.85 -0.09 60 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 -0.06 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.16 -0.02 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 -0.02 45 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 -0.02 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 -0.03 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 -0.03 45 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.40 -0.03 46 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.04 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 -0.05 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 -0.06 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.66 -0.05 47 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 -0.06 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 -0.06 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 -0.06 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.97 -0.07 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 -0.07 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 -0.07 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.24 -0.07 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.33 -0.07 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 -0.07 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 -0.07 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 -0.07 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.69 -0.07 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.79 -0.07 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.88 -0.07 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.01 47 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.02 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.02 46 0 131 0
29SEP26 2.70 P 0.30 0.30 0.30 0.28 -0.03 46 5 155 -5
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.03 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 -0.03 47 0 162 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 -0.04 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 -0.04 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 -0.04 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 -0.05 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.05 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 -0.05 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.06 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 -0.06 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 -0.06 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 -0.07 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 -0.07 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 -0.07 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 -0.07 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 -0.08 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.65 -0.08 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 -0.07 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 -0.08 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 -0.08 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.01 46 0 103 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 -0.01 46 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 -0.01 46 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.02 45 0 120 0
30DEC26 2.50 P 0.24 0.24 0.24 0.24 -0.03 45 53 93 +38
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.02 46 0 5 0
30DEC26 2.70 P 0.34 0.34 0.34 0.34 -0.02 46 23 33 +23
30DEC26 2.80 P 0.39 0.39 0.39 0.38 -0.03 46 50 56 +50
30DEC26 2.90 P 0.00 0.00 0.00 0.44 -0.03 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 -0.05 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 -0.06 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 -0.06 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.06 49 0 20 0
TOTAL PUT 282 18,924 +179
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$ 62.00
29JAN26 45.00 C 0.00 0.00 0.00 17.07 +0.76 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.09 +0.77 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.56 +1.24 75 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.09 +0.77 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.12 +0.79 32 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.14 +0.80 35 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.66 +0.89 30 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.27 +0.86 30 0 0 0
29JAN26 57.50 C 4.63 4.90 4.63 5.08 +0.72 30 15 52 +7
29JAN26 60.00 C 0.00 0.00 0.00 3.21 +0.49 29 0 100 0
29JAN26 62.50 C 1.65 1.80 1.65 1.80 +0.27 29 30 390 +15
29JAN26 65.00 C 0.82 0.96 0.82 0.96 +0.19 30 89 344 +29
29JAN26 67.50 C 0.44 0.48 0.43 0.44 +0.07 30 55 270 -21
29JAN26 70.00 C 0.22 0.24 0.22 0.18 +0.03 30 25 208 -7
29JAN26 72.50 C 0.11 0.12 0.11 0.07 +0.01 30 3 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 29 0 48 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.18 +0.75 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.22 +0.77 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.56 +1.09 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.26 +0.77 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.32 +0.91 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.38 +0.80 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.23 +1.07 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.04 +0.81 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.85 +0.67 30 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.17 +0.49 30 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.85 +0.35 30 0 26 0
26FEB26 65.00 C 1.94 1.94 1.94 1.88 +0.26 30 2 27 +2
26FEB26 67.50 C 1.14 1.14 1.14 1.20 +0.16 31 15 46 0
26FEB26 70.00 C 0.70 0.70 0.70 0.72 +0.08 31 2 116 +2
26FEB26 72.50 C 0.00 0.00 0.00 0.41 +0.05 31 0 73 0
26FEB26 75.00 C 0.32 0.32 0.32 0.22 +0.02 31 5 52 +5
26FEB26 77.50 C 0.00 0.00 0.00 0.12 +0.01 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 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 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 25.29 +1.05 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.20 +0.83 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.37 +0.95 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.38 +0.86 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.36 +0.82 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.33 +0.77 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.39 +0.99 37 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.41 +0.80 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.45 +0.96 36 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.49 +0.91 35 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.98 +1.21 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.61 +0.76 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.69 +1.13 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.77 +0.84 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.49 +0.81 32 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.76 +0.63 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.87 +0.66 33 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.34 +0.53 33 0 69 0
30MAR26 62.50 C 3.90 3.90 3.90 4.08 +0.43 33 15 48 +15
30MAR26 65.00 C 0.00 0.00 0.00 3.08 +0.36 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.30 +0.27 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.65 +0.15 34 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.16 +0.11 34 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 0.80 +0.08 34 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 0.54 +0.05 34 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 +0.01 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 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.45 +0.68 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.21 +1.28 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.26 +1.49 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.34 +1.47 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.06 +1.13 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.18 +1.06 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.44 +1.25 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.19 +0.75 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.55 +0.64 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.08 +0.47 34 0 0 0
29APR26 62.50 C 4.89 4.89 4.89 4.83 +0.42 34 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 3.80 +0.33 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.98 +0.27 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.29 +0.17 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 1.72 +0.12 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.81 +1.25 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.82 +0.87 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.92 +0.98 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.97 +0.72 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.21 +0.79 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.26 +0.69 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.35 +0.50 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.53 +0.69 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.79 +0.75 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.78 +0.57 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 +0.54 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.52 +0.63 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 +0.50 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.91 +0.44 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.87 +0.37 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.01 +0.32 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.30 +0.23 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.67 +0.20 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.13 +0.15 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.69 +0.12 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.35 +0.11 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.03 +0.08 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.63 +0.05 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.31 +0.84 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.40 +0.74 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.54 +0.93 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.99 +0.67 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.24 +1.07 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.15 +0.85 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.40 +0.77 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.66 +0.58 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.08 +0.51 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.72 +0.46 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.49 +0.44 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.42 +0.39 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.42 +0.33 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.59 +0.33 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.82 +0.26 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.16 +0.27 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.58 +0.21 36 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 +0.21 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.64 +0.16 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.28 +0.12 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.99 +0.13 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.70 +0.12 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.04 +0.07 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.81 +0.82 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.93 +0.72 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.04 +0.69 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.29 +0.52 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.70 +0.61 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.00 +0.64 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.41 +0.55 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.04 +0.56 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.75 +0.49 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.57 +0.48 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.53 +0.44 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.54 +0.39 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.71 +0.37 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.90 +0.32 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.24 +0.31 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.59 +0.27 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.07 +0.25 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.57 +0.25 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.24 +0.21 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.85 +0.21 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.47 +0.15 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.19 +0.16 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.91 +0.16 36 0 0 0
TOTAL CALL 271 3,329 +62
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 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 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 342 0
29JAN26 55.00 P 0.21 0.21 0.21 0.14 -0.10 29 8 323 +8
29JAN26 57.50 P 0.58 0.58 0.50 0.46 -0.21 30 6 198 +5
29JAN26 60.00 P 1.35 1.35 1.08 1.12 -0.38 30 66 634 +35
29JAN26 62.50 P 2.50 2.50 2.50 2.26 -0.56 30 8 347 +8
29JAN26 65.00 P 4.04 4.04 3.74 3.87 -0.73 30 22 192 -16
29JAN26 67.50 P 0.00 0.00 0.00 5.77 -0.97 28 0 236 0
29JAN26 70.00 P 0.00 0.00 0.00 8.08 -1.04 29 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 10.61 -1.03 37 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.08 -1.13 42 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.57 -1.22 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.00 -1.12 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.60 -0.97 60 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.57 -0.94 85 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.50 -1.00 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.07 -1.05 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.57 -1.42 76 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.11 -1.32 84 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.24 -0.10 31 0 64 0
26FEB26 55.00 P 0.65 0.65 0.65 0.56 -0.18 31 30 55 +3
26FEB26 57.50 P 1.10 1.12 1.08 1.11 -0.30 31 25 34 +18
26FEB26 60.00 P 1.86 1.86 1.86 1.94 -0.45 31 2 20 +2
26FEB26 62.50 P 0.00 0.00 0.00 3.13 -0.58 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 4.68 -0.65 31 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.51 -0.78 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.54 -0.92 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.61 -1.06 28 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.22 -0.99 36 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.57 -1.22 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.08 -1.17 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.60 -1.34 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.57 -0.94 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.50 -1.02 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.07 -1.05 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.63 -1.36 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.11 -1.32 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.23 -0.06 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.09 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 -0.10 34 0 153 0
30MAR26 52.50 P 0.87 0.87 0.87 0.74 -0.17 34 10 130 -10
30MAR26 55.00 P 1.35 1.35 1.35 1.25 -0.24 34 15 248 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.00 -0.32 34 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 2.95 -0.46 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.19 -0.59 34 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 5.69 -0.66 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.10 -1.04 32 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.37 -0.76 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.57 -0.52 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.62 -0.94 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.96 -0.99 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.25 -1.17 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.69 -1.25 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.57 -0.94 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.00 -0.52 53 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.07 -1.05 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.63 -1.36 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.11 -1.32 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 -0.07 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.32 -0.09 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.53 -0.12 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.67 -0.13 34 0 0 0
29APR26 52.50 P 1.12 1.12 1.12 1.12 -0.19 34 15 15 +15
29APR26 55.00 P 0.00 0.00 0.00 1.74 -0.28 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 2.53 -0.39 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.54 -0.47 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.78 -0.56 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.26 -0.60 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.05 -0.65 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.86 -0.75 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.97 -0.71 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.96 -0.82 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.19 -0.97 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.29 -1.26 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.89 -1.12 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.62 -0.10 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 -0.11 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.94 -0.13 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.13 -0.14 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.33 -0.15 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 -0.19 35 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.22 -0.27 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.01 -0.31 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.38 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.19 -0.42 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.52 -0.48 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.03 -0.54 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.73 -0.80 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.49 -0.90 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.52 -0.60 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.39 -1.07 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.57 -0.76 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.79 -0.65 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.02 -0.78 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.40 -1.04 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.55 -0.81 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.95 -0.75 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.36 -0.74 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.61 -1.25 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 -0.12 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.13 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.63 -0.18 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.91 -0.17 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.17 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 -0.17 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.74 -0.23 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.61 -0.23 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 -0.28 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.75 -0.34 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.02 -0.37 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.45 -0.41 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.96 -0.47 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.63 -0.48 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.38 -0.54 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.24 -0.54 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.99 -0.80 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.85 -0.97 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.88 -1.08 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.47 -0.66 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.69 -0.69 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.85 -0.73 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.17 -0.64 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.43 -0.70 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.74 -0.81 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 -0.12 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.13 -0.13 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 -0.14 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.14 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 -0.19 37 0 21 0
30DEC26 50.00 P 0.00 0.00 0.00 3.40 -0.19 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.29 -0.24 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.36 -0.24 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.53 -0.30 37 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.81 -0.32 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.25 -0.36 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.74 -0.42 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 -0.44 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.10 -0.49 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.95 -0.51 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.83 -0.55 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.84 -0.56 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.88 -0.57 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.00 -0.62 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.17 -0.63 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.37 -0.67 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.65 -0.67 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.74 -0.88 41 0 0 0
TOTAL PUT 207 5,926 +83
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$ 75.10
02JAN26 47.00 C 0.00 0.00 0.00 28.10 +3.64 0 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 27.10 +3.64 0 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 26.10 +3.64 0 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 25.10 +3.64 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 22.60 +3.64 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 20.10 +3.64 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 17.60 +3.64 0 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 15.10 +3.64 0 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 12.60 +3.64 0 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 10.10 +3.64 0 0 0 0
02JAN26 67.50 C 4.00 6.20 4.00 7.60 +3.60 0 3 0 -4
02JAN26 70.00 C 1.50 5.30 1.50 5.10 +3.24 0 118 0 -110
02JAN26 72.50 C 0.45 2.73 0.40 2.60 +2.11 0 87 0 -82
02JAN26 75.00 C 0.04 0.80 0.04 0.10 +0.02 0 480 3 -189
02JAN26 77.50 C 0.03 0.10 0.01 0.00 -0.01 0 257 278 +205
02JAN26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 145 +50
02JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
02JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
02JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
02JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 26.13 +3.64 84 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 25.13 +3.66 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 22.63 +3.64 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 20.13 +3.64 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 17.63 +3.65 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 15.14 +3.63 57 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 12.64 +3.59 45 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 10.16 +3.57 47 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 7.75 +3.27 48 0 48 0
09JAN26 70.00 C 2.40 5.15 2.40 5.34 +2.54 40 18 58 +13
09JAN26 72.50 C 1.34 3.56 1.34 3.46 +1.87 45 73 65 -33
09JAN26 75.00 C 1.10 2.24 0.62 2.01 +1.17 46 100 78 +29
09JAN26 77.50 C 0.79 1.33 0.79 1.10 +0.72 49 103 106 +44
09JAN26 80.00 C 0.30 0.82 0.30 0.50 +0.35 48 182 201 +152
09JAN26 82.50 C 0.23 0.50 0.23 0.20 +0.14 48 42 49 +14
09JAN26 85.00 C 0.18 0.30 0.18 0.07 +0.05 48 8 24 +6
09JAN26 87.50 C 0.17 0.17 0.13 0.03 +0.02 50 6 117 -2
09JAN26 90.00 C 0.08 0.08 0.08 0.01 0.00 51 1 18 +1
09JAN26 92.50 C 0.09 0.09 0.05 0.01 0.00 57 41 63 +40
09JAN26 95.00 C 0.06 0.06 0.06 0.01 0.00 64 2 2 +2
29JAN26 46.00 C 0.00 0.00 0.00 29.21 +3.71 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.21 +3.68 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.21 +3.69 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.22 +3.69 54 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 25.22 +3.68 49 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 22.73 +3.67 47 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 20.25 +3.62 47 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 17.79 +3.58 47 0 1 0
29JAN26 60.00 C 15.20 15.20 15.20 15.37 +3.54 46 4 15 +4
29JAN26 62.50 C 0.00 0.00 0.00 12.65 +3.03 0 0 79 0
29JAN26 65.00 C 10.28 10.28 10.28 10.47 +2.86 36 1 123 -1
29JAN26 67.50 C 5.50 8.80 5.50 8.48 +2.52 41 17 176 0
29JAN26 70.00 C 5.30 7.00 5.30 6.68 +2.20 43 111 294 +37
29JAN26 72.50 C 3.33 5.55 3.33 5.13 +1.75 44 30 310 +1
29JAN26 75.00 C 2.60 4.30 2.60 3.82 +1.32 45 104 849 +6
29JAN26 77.50 C 2.25 3.33 2.25 2.89 +1.15 47 144 459 +34
29JAN26 80.00 C 1.60 2.70 1.40 2.07 +0.89 47 159 1,189 +63
29JAN26 82.50 C 1.38 2.12 1.38 1.42 +0.64 47 362 257 -155
29JAN26 85.00 C 1.04 1.71 1.04 0.95 +0.45 47 119 560 +55
29JAN26 87.50 C 1.00 1.36 1.00 0.62 +0.31 47 351 697 -235
29JAN26 90.00 C 0.80 1.10 0.76 0.39 +0.20 47 234 366 +53
29JAN26 92.50 C 0.49 0.89 0.48 0.24 +0.12 46 40 117 +16
29JAN26 95.00 C 0.60 0.65 0.45 0.15 +0.08 47 18 98 +10
29JAN26 97.50 C 0.46 0.55 0.46 0.09 +0.05 47 10 127 +1
29JAN26 100.00 C 0.37 0.43 0.32 0.05 +0.02 46 12 149 +4
29JAN26 102.50 C 0.28 0.28 0.28 0.03 +0.01 47 3 25 0
29JAN26 105.00 C 0.25 0.25 0.16 0.02 +0.01 48 11 54 +1
29JAN26 107.50 C 0.18 0.18 0.17 0.01 0.00 47 5 53 +1
29JAN26 110.00 C 0.15 0.15 0.11 0.01 0.00 50 35 104 +17
29JAN26 112.50 C 0.10 0.11 0.10 0.01 0.00 52 17 24 +8
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JAN26 117.50 C 0.06 0.09 0.04 0.01 0.00 57 4 35 +3
29JAN26 120.00 C 0.05 0.06 0.03 0.01 0.00 60 23 164 +15
26FEB26 46.00 C 0.00 0.00 0.00 29.33 +3.64 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.21 +3.47 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.21 +3.44 0 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.22 +3.41 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.22 +3.41 0 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.74 +3.20 0 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.25 +3.17 0 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.03 +3.22 39 0 1 0
26FEB26 60.00 C 16.00 16.00 16.00 15.64 +3.10 37 2 4 0
26FEB26 62.50 C 0.00 0.00 0.00 13.57 +2.92 41 0 4 0
26FEB26 65.00 C 11.65 11.65 11.65 11.67 +2.55 44 1 53 +1
26FEB26 67.50 C 10.10 10.10 10.10 9.92 +2.48 45 1 4 -1
26FEB26 70.00 C 8.60 8.60 8.26 8.34 +2.20 46 13 79 -6
26FEB26 72.50 C 6.90 6.90 6.90 6.94 +1.83 46 7 44 +5
26FEB26 75.00 C 5.50 6.20 5.50 5.73 +1.51 47 26 53 -18
26FEB26 77.50 C 4.92 5.07 4.92 4.85 +1.51 49 22 40 -13
26FEB26 80.00 C 4.00 4.52 4.00 3.97 +1.35 49 34 66 +7
26FEB26 82.50 C 2.93 3.85 2.93 3.16 +1.12 49 1,644 1,544 +1,270
26FEB26 85.00 C 2.65 3.34 2.65 2.50 +0.93 49 151 844 +77
26FEB26 87.50 C 2.60 2.88 2.60 1.95 +0.76 49 371 357 -176
26FEB26 90.00 C 1.60 2.50 1.60 1.52 +0.62 49 95 579 -14
26FEB26 92.50 C 2.05 2.09 1.90 1.17 +0.49 49 30 51 +26
26FEB26 95.00 C 1.28 1.88 1.28 0.89 +0.39 49 32 57 +24
26FEB26 97.50 C 1.52 1.52 1.52 0.68 +0.31 49 3 20 0
26FEB26 100.00 C 1.15 1.35 1.15 0.51 +0.24 49 14 49 +12
26FEB26 102.50 C 0.95 1.11 0.95 0.38 +0.18 49 4 278 +2
30MAR26 20.00 C 0.00 0.00 0.00 55.25 +3.66 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.26 +3.61 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.27 +3.65 81 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.27 +3.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.10 +3.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.11 +3.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.12 +3.43 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.12 +3.34 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.31 +3.52 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.13 +3.44 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.10 +3.31 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.14 +3.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.19 +3.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.20 +3.48 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.16 +3.46 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.18 +3.47 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.23 +3.48 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.24 +3.48 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.27 +3.52 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.26 +3.49 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.23 +3.41 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.23 +3.40 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.21 +3.34 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 32.22 +3.31 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.25 +3.33 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.36 +3.41 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.33 +3.15 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.36 +3.11 0 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 27.40 +3.17 0 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.44 +3.31 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.49 +3.28 32 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.12 +3.21 39 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.96 +3.27 44 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 18.62 +3.11 42 0 126 0
30MAR26 60.00 C 17.00 17.00 17.00 16.48 +2.85 42 10 285 +10
30MAR26 62.50 C 0.00 0.00 0.00 14.61 +2.80 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.89 +2.63 45 0 78 0
30MAR26 67.50 C 11.20 11.50 11.20 11.27 +2.38 46 2 449 0
30MAR26 70.00 C 9.59 9.59 9.40 9.80 +2.14 47 6 1,105 -2
30MAR26 72.50 C 8.27 8.85 8.27 8.48 +1.84 47 2 207 0
30MAR26 75.00 C 7.04 7.68 6.86 7.40 +1.63 48 219 908 +161
30MAR26 77.50 C 6.55 6.55 6.55 6.58 +1.73 50 3 572 +3
30MAR26 80.00 C 5.73 5.73 5.73 5.62 +1.57 50 15 588 0
30MAR26 82.50 C 5.33 5.33 5.33 4.76 +1.39 50 5 123 +5
30MAR26 85.00 C 3.89 4.39 3.89 4.01 +1.22 50 41 742 -4
30MAR26 87.50 C 4.29 4.29 4.23 3.36 +1.06 50 55 201 +26
30MAR26 90.00 C 2.98 3.85 2.98 2.80 +0.91 50 68 1,122 +1
30MAR26 92.50 C 3.48 3.50 3.29 2.33 +0.79 49 74 201 +60
30MAR26 95.00 C 2.27 2.27 2.27 1.93 +0.67 49 2 703 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.59 +0.57 49 0 74 0
30MAR26 100.00 C 2.12 2.46 2.12 1.31 +0.49 49 47 214 +26
30MAR26 102.50 C 2.02 2.02 2.02 1.07 +0.40 49 4 57 +4
30MAR26 105.00 C 1.76 1.80 1.76 0.88 +0.34 49 5 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.72 +0.29 49 0 32 0
30MAR26 110.00 C 1.60 1.60 1.50 0.58 +0.24 49 7 36 +4
30MAR26 112.50 C 1.02 1.02 1.02 0.47 +0.20 49 2 23 +2
30MAR26 115.00 C 1.15 1.15 1.15 0.38 +0.16 49 2 18 0
30MAR26 117.50 C 1.05 1.15 1.05 0.31 +0.14 49 4 25 0
30MAR26 120.00 C 1.06 1.06 1.05 0.25 +0.11 49 21 52 +17
30MAR26 122.50 C 0.00 0.00 0.00 0.20 +0.09 49 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 +0.07 49 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 +0.06 49 0 37 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 43 0
30MAR26 132.50 C 0.62 0.62 0.62 0.09 +0.04 50 1 9 0
30MAR26 135.00 C 0.56 0.56 0.56 0.07 +0.03 49 1 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 - 50 0 0 -
30MAR26 140.00 C 0.47 0.48 0.44 0.05 - 50 28 22 -
29APR26 50.00 C 0.00 0.00 0.00 25.97 +3.33 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.69 +3.32 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.35 +3.05 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.36 +3.01 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.38 +2.91 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.64 +2.79 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.01 +2.68 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.50 +2.56 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.11 +2.29 48 0 0 0
29APR26 72.50 C 9.80 9.80 9.76 9.84 +2.00 48 50 100 +50
29APR26 75.00 C 8.77 9.07 8.77 8.92 +1.93 50 50 73 +50
29APR26 77.50 C 8.08 8.08 8.08 7.92 +1.87 50 15 15 +15
29APR26 80.00 C 0.00 0.00 0.00 6.98 +1.76 51 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.21 +1.73 51 0 0 0
29APR26 85.00 C 5.80 5.83 5.75 5.41 +1.57 51 27 27 +27
29APR26 87.50 C 5.30 5.30 5.25 4.70 +1.41 51 25 25 +25
29APR26 90.00 C 4.00 4.94 4.00 4.08 +1.28 51 61 60 +60
29APR26 92.50 C 0.00 0.00 0.00 3.53 +1.15 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 3.05 +1.03 51 0 0 0
29APR26 97.50 C 3.71 3.71 3.71 2.63 - 51 1 1 -
29APR26 100.00 C 3.37 3.39 3.37 2.26 - 51 7 7 -
29APR26 102.50 C 3.12 3.12 3.12 1.94 - 51 2 2 -
29APR26 105.00 C 0.00 0.00 0.00 1.66 - 51 0 0 -
29APR26 107.50 C 2.60 2.60 2.60 1.42 - 51 2 2 -
29APR26 110.00 C 0.00 0.00 0.00 1.22 - 51 0 0 -
29APR26 112.50 C 2.18 2.18 2.18 1.04 - 51 2 2 -
29APR26 115.00 C 0.00 0.00 0.00 0.89 - 51 0 0 -
29APR26 117.50 C 0.00 0.00 0.00 0.76 - 51 0 0 -
29APR26 120.00 C 0.00 0.00 0.00 0.64 - 50 0 0 -
29APR26 122.50 C 0.00 0.00 0.00 0.55 - 50 0 0 -
29APR26 125.00 C 0.00 0.00 0.00 0.47 - 50 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 0.40 - 50 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 0.34 - 50 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 0.29 - 51 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 0.24 - 50 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 0.21 - 51 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 0.17 - 50 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 45.56 +3.37 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.59 +3.47 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.63 +3.29 50 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.67 +3.41 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.70 +3.37 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.74 +3.30 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.78 +3.36 51 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.73 +3.19 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.86 +3.35 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.81 +3.27 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.86 +3.35 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.91 +3.35 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.00 +3.39 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.06 +3.36 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.17 +3.40 47 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.25 +3.40 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.32 +3.36 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.36 +3.30 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.50 +3.32 46 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.60 +3.30 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.68 +3.19 45 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.53 +3.10 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.47 +2.98 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.56 +2.92 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.85 +2.79 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.25 +2.75 46 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 15.74 +2.65 47 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 14.33 +2.53 47 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 13.03 +2.32 48 0 370 0
29JUN26 72.50 C 11.90 11.90 11.90 11.81 +2.04 48 8 358 -8
29JUN26 75.00 C 10.70 10.96 10.70 10.78 +1.87 49 2 164 +2
29JUN26 77.50 C 10.00 10.00 10.00 9.89 +1.88 49 3 224 -1
29JUN26 80.00 C 9.02 9.30 9.02 9.09 +1.94 50 3 431 -1
29JUN26 82.50 C 0.00 0.00 0.00 8.35 +1.98 51 0 72 0
29JUN26 85.00 C 7.86 7.86 7.86 7.51 +1.85 51 15 93 +2
29JUN26 87.50 C 6.68 7.14 6.68 6.75 +1.72 51 30 126 +15
29JUN26 90.00 C 6.21 6.90 6.21 6.07 +1.61 51 17 233 +17
29JUN26 92.50 C 0.00 0.00 0.00 5.44 +1.48 51 0 206 0
29JUN26 95.00 C 0.00 0.00 0.00 4.88 +1.38 51 0 131 0
29JUN26 97.50 C 0.00 0.00 0.00 4.36 +1.26 51 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.91 +1.17 51 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.49 +1.07 50 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 3.12 +0.98 50 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.79 +0.91 50 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.49 +0.83 50 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 2.22 +0.76 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.98 +0.69 50 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.76 +0.62 50 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.57 +0.57 50 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.40 +0.52 50 0 8 0
29JUN26 125.00 C 2.69 2.69 2.69 1.25 +0.47 50 2 92 +2
29JUN26 127.50 C 2.11 2.62 2.11 1.11 +0.43 50 6 19 +6
29JUN26 130.00 C 1.99 1.99 1.99 0.99 +0.39 50 2 14 +2
29JUN26 132.50 C 0.00 0.00 0.00 0.88 +0.35 50 0 25 0
29JUN26 135.00 C 1.76 1.76 1.76 0.78 +0.32 50 2 22 +2
29JUN26 137.50 C 0.00 0.00 0.00 0.70 - 50 0 0 -
29JUN26 140.00 C 0.00 0.00 0.00 0.62 - 50 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 36.62 +3.41 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.70 +3.40 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.81 +3.40 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.91 +3.37 47 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 33.01 +3.33 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.15 +3.34 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.27 +3.29 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.42 +3.27 46 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.54 +3.15 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.75 +3.16 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.90 +3.02 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.93 +2.97 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 24.08 +2.85 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.33 +2.74 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.77 +2.68 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.29 +2.63 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.90 +2.47 47 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.59 +2.35 47 0 59 0
29SEP26 70.00 C 15.50 15.50 15.50 15.37 +2.13 47 1 22 -1
29SEP26 72.50 C 0.00 0.00 0.00 14.30 +2.08 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.33 +1.95 49 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 12.48 +1.93 49 0 32 0
29SEP26 80.00 C 10.48 11.89 10.48 11.67 +2.00 50 15 327 -14
29SEP26 82.50 C 0.00 0.00 0.00 10.93 +2.07 50 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 10.13 +2.02 51 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 9.33 +1.91 50 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.60 +1.81 50 0 42 0
29SEP26 92.50 C 7.00 8.65 7.00 7.92 +1.71 50 7 19 0
29SEP26 95.00 C 0.00 0.00 0.00 7.29 +1.61 50 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 6.72 +1.53 50 0 0 0
29SEP26 100.00 C 7.36 7.36 7.36 6.18 +1.44 50 1 50 +1
29SEP26 102.50 C 6.84 6.84 6.84 5.69 +1.36 50 1 18 0
29SEP26 105.00 C 0.00 0.00 0.00 5.23 +1.27 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.81 +1.20 50 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.43 +1.13 50 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 4.07 +1.05 50 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.75 +1.00 50 0 4 0
29SEP26 117.50 C 4.32 5.26 4.32 3.45 +0.93 50 10 43 +2
29SEP26 120.00 C 4.42 4.83 4.42 3.17 +0.87 50 3 50 +3
30DEC26 40.00 C 0.00 0.00 0.00 37.31 +3.41 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.44 +3.39 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.57 +3.35 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.72 +3.34 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.88 +3.32 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.05 +3.27 46 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 32.24 +3.24 46 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 31.44 +3.23 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.65 +3.10 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.88 +3.16 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.12 +3.05 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.30 +2.97 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.54 +2.87 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.92 +2.69 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.44 +2.66 46 0 0 0
30DEC26 62.50 C 18.50 18.50 18.50 21.04 +2.56 46 1 1 +1
30DEC26 65.00 C 0.00 0.00 0.00 19.76 +2.43 47 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 18.54 +2.35 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.41 +2.24 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.39 +2.12 48 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 15.42 +1.99 48 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 14.56 +1.98 49 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.76 +2.06 49 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.12 +2.24 50 0 0 0
30DEC26 85.00 C 12.00 12.52 12.00 11.58 +1.47 48 4 25 +2
30DEC26 87.50 C 0.00 0.00 0.00 11.50 +2.10 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.74 +2.01 50 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 10.04 +1.92 50 0 6 0
30DEC26 95.00 C 9.80 9.80 9.80 9.38 +1.84 50 1 7 +1
30DEC26 97.50 C 0.00 0.00 0.00 8.77 +1.76 50 0 4 0
30DEC26 100.00 C 0.00 0.00 0.00 8.20 +1.69 50 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 7.66 +1.61 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.16 +1.53 50 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.69 +1.46 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.25 +1.39 50 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 5.84 +1.32 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.46 +1.26 50 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 5.11 +1.20 50 0 0 0
30DEC26 120.00 C 6.50 6.50 6.50 4.78 +1.15 50 3 21 +3
TOTAL CALL 6,838 27,761 +1,848
02JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
02JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
02JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
02JAN26 67.50 P 0.01 0.01 0.01 0.00 -0.04 0 2 124 0
02JAN26 70.00 P 0.33 0.36 0.01 0.00 -0.35 0 349 278 +105
02JAN26 72.50 P 1.05 1.05 0.01 0.00 -1.49 0 251 152 +16
02JAN26 75.00 P 1.30 1.30 0.25 0.00 -3.72 0 72 49 +34
02JAN26 77.50 P 2.85 2.95 2.29 2.40 -3.77 0 6 0 0
02JAN26 80.00 P 0.00 0.00 0.00 4.90 -3.74 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 7.40 -3.74 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 9.90 -3.74 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 12.40 -3.73 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 14.90 -3.73 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 17.40 -3.73 0 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 19.90 -3.73 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09JAN26 60.00 P 0.04 0.04 0.04 0.01 -0.01 63 1 4 +1
09JAN26 62.50 P 0.09 0.09 0.09 0.01 -0.05 53 1 26 0
09JAN26 65.00 P 0.12 0.12 0.05 0.03 -0.18 49 6 12 +4
09JAN26 67.50 P 0.36 0.36 0.11 0.11 -0.48 48 100 96 +26
09JAN26 70.00 P 1.23 1.30 0.32 0.35 -1.00 47 80 81 +29
09JAN26 72.50 P 2.30 2.30 0.88 0.90 -1.77 47 170 105 +33
09JAN26 75.00 P 3.85 3.85 2.00 1.99 -2.46 49 88 49 +41
09JAN26 77.50 P 4.00 4.00 4.00 3.53 -3.03 50 2 2 +2
09JAN26 80.00 P 5.89 5.89 5.50 5.51 -3.40 53 2 2 +2
09JAN26 82.50 P 0.00 0.00 0.00 7.78 -3.54 59 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 10.24 -3.60 70 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 12.78 -3.39 83 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 15.29 -3.37 95 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 17.69 -3.61 99 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 20.19 -3.55 109 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 61 25 51 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29JAN26 50.00 P 0.01 0.02 0.01 0.01 0.00 56 12 93 0
29JAN26 52.50 P 0.05 0.05 0.02 0.01 -0.02 49 62 111 +17
29JAN26 55.00 P 0.06 0.06 0.04 0.02 -0.05 47 13 189 +7
29JAN26 57.50 P 0.13 0.13 0.08 0.06 -0.11 47 18 194 +5
29JAN26 60.00 P 0.21 0.22 0.14 0.13 -0.23 47 88 604 +32
29JAN26 62.50 P 0.55 0.55 0.26 0.27 -0.41 46 52 851 -13
29JAN26 65.00 P 0.84 0.84 0.46 0.53 -0.67 46 117 835 +24
29JAN26 67.50 P 1.75 1.75 0.85 0.95 -0.97 46 138 597 -18
29JAN26 70.00 P 2.52 2.52 1.50 1.58 -1.33 45 165 2,070 +49
29JAN26 72.50 P 2.80 2.96 2.46 2.54 -1.76 46 77 259 +8
29JAN26 75.00 P 4.81 4.81 3.73 3.78 -2.20 48 145 982 +110
29JAN26 77.50 P 6.06 6.06 5.30 5.25 -2.54 48 23 232 -10
29JAN26 80.00 P 7.17 7.17 7.17 6.96 -2.86 49 1 182 0
29JAN26 82.50 P 0.00 0.00 0.00 8.88 -3.12 50 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 10.98 -3.33 52 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 13.23 -3.48 54 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.60 -3.51 58 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 18.04 -3.40 63 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 20.51 -3.27 67 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.97 -3.23 71 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.39 -3.28 74 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.80 -3.34 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.29 -3.34 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.64 -3.48 78 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.31 -3.31 89 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.56 -3.56 82 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.06 -3.57 85 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.54 -3.51 88 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.13 -3.50 96 0 0 0
26FEB26 46.00 P 0.04 0.05 0.04 0.02 -0.02 50 11 32 +11
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 12 0
26FEB26 48.00 P 0.05 0.05 0.05 0.04 -0.03 50 2 22 +2
26FEB26 49.00 P 0.07 0.07 0.07 0.05 -0.05 49 5 13 +5
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 136 0
26FEB26 52.50 P 0.20 0.20 0.20 0.13 -0.10 49 1 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.23 -0.19 48 0 54 0
26FEB26 57.50 P 0.45 0.45 0.35 0.40 -0.31 48 134 311 +81
26FEB26 60.00 P 0.90 0.90 0.62 0.67 -0.45 48 138 680 +9
26FEB26 62.50 P 1.26 1.26 0.88 1.06 -0.62 48 27 217 -7
26FEB26 65.00 P 1.72 1.72 1.37 1.58 -0.83 48 183 465 +127
26FEB26 67.50 P 2.53 2.53 2.07 2.25 -1.06 48 16 307 -4
26FEB26 70.00 P 3.44 3.44 3.00 3.08 -1.32 47 17 601 +5
26FEB26 72.50 P 5.01 5.01 4.17 4.19 -1.64 48 35 34 -1
26FEB26 75.00 P 5.90 5.90 5.62 5.59 -1.94 50 21 22 +19
26FEB26 77.50 P 7.20 7.20 7.08 7.06 -2.17 50 8 11 +8
26FEB26 80.00 P 9.02 9.02 9.02 8.68 -2.40 51 4 4 +4
26FEB26 82.50 P 0.00 0.00 0.00 10.45 -2.63 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.36 -2.84 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.38 -3.03 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.53 -3.17 54 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 18.77 -3.30 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 21.08 -3.28 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.45 -3.39 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.89 -3.16 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.36 -3.07 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30MAR26 36.00 P 0.05 0.05 0.04 0.01 0.00 54 9 168 0
30MAR26 37.00 P 0.05 0.06 0.05 0.01 0.00 52 8 195 0
30MAR26 38.00 P 0.05 0.05 0.05 0.01 0.00 50 6 181 +6
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 94 0
30MAR26 41.00 P 0.09 0.09 0.09 0.03 -0.02 51 6 168 -2
30MAR26 42.00 P 0.08 0.08 0.08 0.04 -0.02 50 6 315 +6
30MAR26 43.00 P 0.09 0.09 0.09 0.05 -0.03 50 2 437 +2
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.06 49 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.07 49 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.09 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.09 49 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 -0.11 49 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 -0.13 49 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 -0.22 48 0 203 0
30MAR26 55.00 P 0.57 0.57 0.57 0.65 -0.32 48 8 785 -6
30MAR26 57.50 P 0.88 0.88 0.82 0.98 -0.43 48 19 364 +11
30MAR26 60.00 P 1.29 1.29 1.18 1.41 -0.57 48 21 397 -1
30MAR26 62.50 P 2.05 2.05 1.75 1.95 -0.73 48 79 1,091 -76
30MAR26 65.00 P 2.55 2.55 2.37 2.60 -0.92 48 58 1,500 -17
30MAR26 67.50 P 3.80 3.80 3.27 3.43 -1.09 48 4 205 +4
30MAR26 70.00 P 5.36 5.36 4.30 4.39 -1.33 48 14 1,440 -7
30MAR26 72.50 P 6.55 6.55 6.18 5.59 -1.57 49 30 197 +6
30MAR26 75.00 P 7.06 7.06 6.99 6.99 -1.85 50 19 85 +3
30MAR26 77.50 P 0.00 0.00 0.00 8.56 -1.99 51 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 10.13 -2.20 51 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 11.81 -2.39 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.66 -2.56 52 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 15.58 -2.72 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.60 -2.87 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.72 -3.00 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.89 -3.13 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.15 -3.24 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.45 -3.31 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 28.82 -3.25 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.21 -3.22 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.66 -3.10 63 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 36.09 -2.94 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.41 -3.16 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.68 -3.20 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.25 -3.12 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.47 -3.19 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.06 -3.19 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.51 -3.21 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.91 -3.28 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.39 -3.20 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.83 -3.28 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.33 -3.25 76 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.75 - 76 0 0 -
30MAR26 140.00 P 0.00 0.00 0.00 65.25 - 78 0 0 -
29APR26 50.00 P 0.54 0.54 0.54 0.54 -0.17 50 15 16 +15
29APR26 52.50 P 0.00 0.00 0.00 0.82 -0.23 50 0 0 0
29APR26 55.00 P 0.90 0.91 0.90 1.17 -0.32 50 21 21 +21
29APR26 57.50 P 1.28 1.28 1.28 1.62 -0.41 50 1 1 +1
29APR26 60.00 P 1.73 1.73 1.73 2.15 -0.54 50 1 1 +1
29APR26 62.50 P 2.45 2.45 2.45 2.82 -0.68 49 2 5 +2
29APR26 65.00 P 3.79 3.79 3.13 3.61 -0.81 49 16 17 +14
29APR26 67.50 P 0.00 0.00 0.00 4.50 -0.94 49 0 0 0
29APR26 70.00 P 6.29 6.29 5.24 5.52 -1.14 49 30 30 +30
29APR26 72.50 P 6.53 6.67 6.48 6.67 -1.48 49 41 64 +41
29APR26 75.00 P 9.96 9.96 8.13 8.16 -1.62 50 19 19 +19
29APR26 77.50 P 0.00 0.00 0.00 9.68 -1.87 51 0 0 0
29APR26 80.00 P 12.60 12.60 11.79 11.33 -1.95 52 12 12 +12
29APR26 82.50 P 13.88 13.88 13.88 13.10 -2.05 52 6 6 +6
29APR26 85.00 P 0.00 0.00 0.00 14.86 -2.21 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.73 -2.37 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.67 -2.52 54 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.71 -2.65 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.79 -2.79 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.97 - 56 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 27.16 - 56 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 29.45 - 58 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 31.76 - 59 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 34.12 - 60 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 36.52 - 62 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 38.93 - 63 0 0 -
29APR26 115.00 P 0.00 0.00 0.00 41.37 - 65 0 0 -
29APR26 117.50 P 0.00 0.00 0.00 43.49 - 63 0 0 -
29APR26 120.00 P 0.00 0.00 0.00 45.85 - 64 0 0 -
29APR26 122.50 P 0.00 0.00 0.00 48.40 - 66 0 0 -
29APR26 125.00 P 0.00 0.00 0.00 50.80 - 67 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 53.21 - 68 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 55.62 - 69 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 58.05 - 69 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 60.48 - 70 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 62.91 - 70 0 0 -
29APR26 140.00 P 0.00 0.00 0.00 65.37 - 71 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.03 50 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 2 0
29JUN26 40.00 P 0.27 0.27 0.27 0.25 -0.06 50 2 168 -2
29JUN26 41.00 P 0.00 0.00 0.00 0.31 -0.05 50 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.07 50 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 -0.09 50 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 -0.09 50 0 23 0
29JUN26 45.00 P 0.49 0.49 0.49 0.57 -0.11 49 2 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.66 -0.14 50 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.77 -0.14 49 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.89 -0.17 49 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 -0.20 49 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.16 -0.21 49 0 681 0
29JUN26 52.50 P 1.19 1.19 1.19 1.56 -0.30 49 1 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.07 -0.36 49 0 202 0
29JUN26 57.50 P 2.15 2.25 2.15 2.66 -0.45 49 18 193 0
29JUN26 60.00 P 3.10 3.10 2.83 3.34 -0.57 49 14 240 -13
29JUN26 62.50 P 3.88 3.88 3.88 4.15 -0.63 49 1 201 +1
29JUN26 65.00 P 4.80 4.80 4.65 5.01 -0.81 49 2 179 -2
29JUN26 67.50 P 5.60 5.60 5.60 6.03 -0.89 49 1 139 -1
29JUN26 70.00 P 6.98 6.98 6.98 7.08 -1.12 49 1 1,228 -1
29JUN26 72.50 P 9.17 9.17 9.17 8.34 -1.37 49 1 343 +1
29JUN26 75.00 P 9.78 9.78 9.78 9.79 -1.56 50 1 158 0
29JUN26 77.50 P 11.45 11.45 11.45 11.40 -1.71 50 8 189 0
29JUN26 80.00 P 13.02 13.02 13.02 13.10 -1.78 51 1 156 +1
29JUN26 82.50 P 0.00 0.00 0.00 14.86 -1.78 52 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.57 -1.96 52 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.37 -2.06 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.27 -2.20 53 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 22.18 -2.35 53 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.22 -2.43 54 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.28 -2.57 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.38 -2.67 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.57 -2.77 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.78 -2.88 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.02 -2.97 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.33 -3.03 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.65 -3.02 59 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 42.00 -2.95 59 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.40 -2.92 61 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.82 -2.84 62 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 49.17 -2.81 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.51 -2.83 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.86 -2.83 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.23 -2.88 64 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.54 -3.01 64 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 60.90 -3.03 64 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 63.30 - 64 0 0 -
29JUN26 140.00 P 0.00 0.00 0.00 65.70 - 65 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.66 -0.06 50 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.11 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.13 49 0 0 0
29SEP26 43.00 P 0.80 0.80 0.80 0.95 -0.13 49 1 21 -1
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.17 49 0 31 0
29SEP26 45.00 P 1.08 1.08 1.02 1.20 -0.20 49 2 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.21 49 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.53 -0.21 49 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.69 -0.27 49 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.87 -0.31 49 0 46 0
29SEP26 50.00 P 1.70 1.72 1.67 2.09 -0.30 49 5 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.64 -0.39 49 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.30 -0.43 49 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.00 -0.57 49 0 154 0
29SEP26 60.00 P 4.30 4.30 4.30 4.85 -0.60 49 1 144 0
29SEP26 62.50 P 5.51 5.51 5.51 5.73 -0.76 49 15 563 +15
29SEP26 65.00 P 0.00 0.00 0.00 6.74 -0.81 48 0 115 0
29SEP26 67.50 P 7.65 7.65 7.65 7.81 -0.95 48 1 13 0
29SEP26 70.00 P 9.00 9.00 9.00 8.97 -1.11 48 1 57 +1
29SEP26 72.50 P 10.37 10.37 10.37 10.26 -1.38 48 4 38 +4
29SEP26 75.00 P 0.00 0.00 0.00 11.72 -1.55 49 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.33 -1.65 49 0 11 0
29SEP26 80.00 P 15.52 15.52 15.52 15.00 -1.76 50 15 36 0
29SEP26 82.50 P 0.00 0.00 0.00 16.75 -1.84 51 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.61 -1.76 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.36 -1.92 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.17 -2.02 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.08 -2.08 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.01 -2.22 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 27.97 -2.34 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.04 -2.37 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.12 -2.49 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.21 -2.62 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.38 -2.68 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.60 -2.74 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.82 -2.85 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.06 -2.90 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.37 -2.89 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.71 -2.81 57 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 -0.11 49 0 12 0
30DEC26 41.00 P 1.07 1.07 1.07 1.19 -0.15 49 30 45 +30
30DEC26 42.00 P 0.00 0.00 0.00 1.33 -0.18 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 -0.18 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.67 -0.18 48 0 0 0
30DEC26 45.00 P 1.49 1.49 1.49 1.85 -0.22 48 1 23 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.03 -0.26 49 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.25 -0.26 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.47 -0.27 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 -0.29 48 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.93 -0.34 48 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.61 -0.38 48 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.33 -0.48 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 5.17 -0.53 48 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 6.06 -0.62 48 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 7.03 -0.73 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.11 -0.75 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.20 -0.92 48 0 1 0
30DEC26 70.00 P 10.25 10.25 10.25 10.44 -0.96 48 1 2 0
30DEC26 72.50 P 0.00 0.00 0.00 11.75 -1.22 48 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 13.36 -1.18 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 14.90 -1.38 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.55 -1.56 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 18.26 -1.70 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.04 -1.78 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.91 -1.74 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.73 -1.84 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.57 -1.93 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.50 -1.95 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.44 -2.08 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.39 -2.21 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.43 -2.27 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.52 -2.30 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.61 -2.43 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.73 -2.54 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.90 -2.61 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.12 -2.64 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.36 -2.72 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.60 -2.76 55 0 0 0
TOTAL PUT 3,251 31,379 +888
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$ 67.95
29JAN26 46.00 C 0.00 0.00 0.00 22.06 +2.39 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.06 +2.39 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.06 +2.39 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.26 +2.26 70 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.18 +2.03 60 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.90 +2.63 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.40 +2.50 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.71 +1.95 37 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.39 +1.96 36 0 43 0
29JAN26 62.50 C 5.65 5.65 5.65 6.31 +1.67 36 15 40 +7
29JAN26 65.00 C 2.87 3.83 2.87 4.45 +1.33 36 4 252 0
29JAN26 67.50 C 1.91 3.09 1.91 3.01 +1.00 36 88 141 -30
29JAN26 70.00 C 1.50 1.95 1.50 1.95 +0.73 37 62 318 +26
29JAN26 72.50 C 0.81 1.25 0.81 1.22 +0.53 38 101 1,204 -7
29JAN26 75.00 C 0.55 0.77 0.55 0.70 +0.33 38 243 465 +219
29JAN26 77.50 C 0.35 0.45 0.35 0.37 +0.18 37 30 188 -14
29JAN26 80.00 C 0.17 0.28 0.17 0.19 +0.10 37 28 433 -4
29JAN26 82.50 C 0.11 0.14 0.11 0.10 +0.05 38 16 152 +12
29JAN26 85.00 C 0.08 0.08 0.08 0.05 +0.03 38 8 70 -3
29JAN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.36 +2.56 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.70 +2.89 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.20 +2.36 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.26 +2.26 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.44 +2.17 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.29 +2.46 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.90 +2.26 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.23 +2.00 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.20 +1.72 37 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 7.25 +1.50 36 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 5.66 +1.33 37 0 409 0
26FEB26 67.50 C 0.00 0.00 0.00 4.31 +1.06 37 0 264 0
26FEB26 70.00 C 3.18 3.18 3.18 3.26 +0.92 38 2 430 0
26FEB26 72.50 C 2.47 2.47 2.36 2.43 +0.80 38 32 153 +5
26FEB26 75.00 C 1.65 1.80 1.65 1.72 +0.60 38 42 647 +2
26FEB26 77.50 C 1.22 1.38 1.22 1.19 +0.44 38 5 136 0
26FEB26 80.00 C 0.72 0.97 0.72 0.81 +0.32 38 20 111 -6
26FEB26 82.50 C 0.00 0.00 0.00 0.54 +0.23 38 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.35 +0.15 38 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.23 +0.11 38 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 1 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 25.66 +2.02 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.60 +2.93 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.67 +2.63 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.83 +2.22 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.70 +1.99 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.91 +3.04 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.26 +1.88 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.44 +1.97 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.75 +2.41 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.60 +2.29 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.17 +1.65 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.34 +1.66 40 0 211 0
30MAR26 62.50 C 8.12 8.12 8.12 8.63 +1.46 40 15 408 0
30MAR26 65.00 C 0.00 0.00 0.00 7.21 +1.34 41 0 272 0
30MAR26 67.50 C 5.84 5.84 5.84 5.97 +1.19 41 12 620 0
30MAR26 70.00 C 4.40 4.40 4.40 4.93 +1.05 42 1 781 0
30MAR26 72.50 C 0.00 0.00 0.00 4.07 +1.01 43 0 209 0
30MAR26 75.00 C 3.22 3.38 3.09 3.26 +0.86 43 360 919 +360
30MAR26 77.50 C 0.00 0.00 0.00 2.58 +0.72 42 0 48 0
30MAR26 80.00 C 1.89 2.25 1.89 2.02 +0.59 42 23 314 +9
30MAR26 82.50 C 0.00 0.00 0.00 1.57 +0.48 42 0 113 0
30MAR26 85.00 C 1.26 1.54 1.26 1.21 +0.39 42 16 77 +15
30MAR26 87.50 C 0.00 0.00 0.00 0.93 +0.31 42 0 119 0
30MAR26 90.00 C 1.00 1.00 1.00 0.71 +0.25 42 15 186 +15
30MAR26 92.50 C 0.00 0.00 0.00 0.54 +0.20 42 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.40 +0.15 42 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.30 +0.12 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 +0.09 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.07 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 +0.04 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 15 0
30MAR26 115.00 C 0.17 0.17 0.17 0.04 +0.02 42 5 50 -5
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 21.96 +2.25 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.47 +2.75 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.59 +1.69 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.58 +2.26 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.01 +2.17 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.60 +2.09 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.64 +1.40 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.64 +2.02 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.43 +1.39 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.21 +1.40 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.99 +1.25 42 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.94 +1.11 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 5.05 +1.06 43 0 0 0
29APR26 75.00 C 3.85 4.16 3.85 4.20 +0.93 43 2 2 +2
29APR26 77.50 C 0.00 0.00 0.00 3.50 +0.84 43 0 0 0
29APR26 80.00 C 2.75 2.75 2.75 2.87 +0.72 43 1 1 +1
29APR26 82.50 C 0.00 0.00 0.00 2.35 +0.62 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.91 +0.52 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.55 +0.45 42 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.25 - 42 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 1.00 - 42 0 0 -
29APR26 95.00 C 0.00 0.00 0.00 0.80 - 42 0 0 -
29APR26 97.50 C 0.00 0.00 0.00 0.64 - 42 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 0.51 - 42 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 0.41 - 42 0 0 -
29APR26 105.00 C 0.00 0.00 0.00 0.32 - 42 0 0 -
29APR26 107.50 C 0.00 0.00 0.00 0.25 - 42 0 0 -
29APR26 110.00 C 0.00 0.00 0.00 0.20 - 42 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 23.92 +1.90 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.13 +1.77 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.55 +2.29 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.47 +2.58 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.69 +2.54 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.87 +2.17 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.64 +1.94 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.72 +1.88 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.21 +2.27 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.55 +1.73 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 10.98 +1.58 42 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 9.71 +1.48 42 0 33 0
29JUN26 67.50 C 0.00 0.00 0.00 8.53 +1.32 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 7.53 +1.17 43 0 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 6.63 +1.14 43 0 203 0
29JUN26 75.00 C 5.44 5.44 5.44 5.85 +1.12 44 1 594 0
29JUN26 77.50 C 0.00 0.00 0.00 5.11 +1.08 44 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 4.41 +0.95 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 3.82 +0.90 44 0 680 0
29JUN26 85.00 C 3.53 3.53 3.53 3.28 +0.77 44 15 44 +15
29JUN26 87.50 C 0.00 0.00 0.00 2.82 +0.72 44 0 7 0
29JUN26 90.00 C 2.80 2.80 2.80 2.42 +0.62 44 1 63 0
29JUN26 92.50 C 0.00 0.00 0.00 2.07 +0.56 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.77 +0.48 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.50 +0.42 43 0 15 0
29JUN26 100.00 C 1.50 1.50 1.50 1.29 +0.38 43 2 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.09 +0.34 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 +0.31 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 +0.24 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 +0.20 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.56 +0.19 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 23.49 +1.15 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.28 +2.42 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.32 +2.15 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.46 +1.81 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.83 +1.45 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.09 +1.68 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.36 +1.71 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.78 +1.53 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.69 +1.86 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.50 +1.93 46 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.95 +1.50 44 0 25 0
29SEP26 67.50 C 10.77 10.77 10.77 10.82 +1.48 44 6 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 +1.39 44 0 17 0
29SEP26 72.50 C 8.54 8.54 8.54 8.92 +1.29 44 1 49 -1
29SEP26 75.00 C 0.00 0.00 0.00 8.11 +1.30 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.38 +1.27 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.67 +1.23 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.00 +1.15 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.35 +1.02 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.84 +1.02 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.33 +0.90 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.87 +0.83 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 +0.81 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +0.71 45 0 0 0
29SEP26 100.00 C 2.94 2.94 2.94 2.78 +0.65 45 2 22 +2
29SEP26 102.50 C 0.00 0.00 0.00 2.51 +0.64 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.23 +0.55 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.93 +0.49 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.74 +0.48 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.56 +0.43 44 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 25.01 +2.12 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.67 +2.35 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.52 +1.98 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.60 +1.56 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.95 +1.74 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.33 +1.64 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.00 +1.98 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.27 +1.48 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.15 +1.70 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.83 +1.57 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.74 +1.59 44 0 5 0
30DEC26 67.50 C 12.66 12.66 12.56 12.69 +1.46 44 18 89 +18
30DEC26 70.00 C 11.66 11.66 11.57 11.48 +1.17 43 12 42 +12
30DEC26 72.50 C 0.00 0.00 0.00 10.58 +1.10 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.76 +1.03 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 9.05 +1.10 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.38 +1.07 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.71 +1.05 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.07 +1.02 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.42 +0.87 44 0 0 0
30DEC26 90.00 C 6.19 6.19 6.19 5.92 +0.86 44 15 15 +15
TOTAL CALL 1,219 17,908 +665
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 112 0
29JAN26 55.00 P 0.16 0.16 0.16 0.05 -0.07 38 2 217 +2
29JAN26 57.50 P 0.30 0.30 0.23 0.13 -0.19 37 8 164 +3
29JAN26 60.00 P 0.74 0.74 0.40 0.34 -0.38 37 42 467 -2
29JAN26 62.50 P 1.17 1.17 0.78 0.76 -0.59 37 80 975 +44
29JAN26 65.00 P 1.95 1.95 1.46 1.48 -0.91 38 58 443 +21
29JAN26 67.50 P 3.10 3.10 2.47 2.54 -1.20 38 40 597 +32
29JAN26 70.00 P 4.40 4.40 4.09 3.95 -1.52 38 11 711 -5
29JAN26 72.50 P 5.76 5.83 5.76 5.76 -1.50 40 19 127 +10
29JAN26 75.00 P 7.86 7.86 7.86 7.82 -2.16 42 3 336 +3
29JAN26 77.50 P 10.21 10.21 10.21 9.96 -2.19 42 2 115 -2
29JAN26 80.00 P 12.54 12.54 12.54 12.30 -2.22 44 1 77 +1
29JAN26 82.50 P 0.00 0.00 0.00 14.71 -2.30 46 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 17.20 -2.32 51 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 20.14 -1.88 72 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.05 -2.47 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.55 -2.46 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 27.05 -2.98 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.55 -2.66 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.63 -2.22 98 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.60 -2.35 75 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.05 -2.40 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.55 -2.40 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.05 -2.40 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.88 -2.57 108 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
26FEB26 48.00 P 0.13 0.13 0.13 0.03 -0.02 39 38 14 -25
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 206 0
26FEB26 52.50 P 0.00 0.00 0.00 0.14 -0.10 38 0 167 0
26FEB26 55.00 P 0.41 0.41 0.41 0.29 -0.20 38 4 458 -4
26FEB26 57.50 P 0.62 0.62 0.62 0.58 -0.33 38 2 233 0
26FEB26 60.00 P 1.27 1.27 1.06 1.02 -0.51 38 36 777 +9
26FEB26 62.50 P 1.93 1.93 1.69 1.68 -0.72 38 23 774 +2
26FEB26 65.00 P 3.20 3.20 3.20 2.53 -0.91 38 1 476 0
26FEB26 67.50 P 3.75 3.75 3.75 3.70 -1.17 38 1 646 +1
26FEB26 70.00 P 5.78 5.78 5.78 5.14 -1.39 39 13 220 0
26FEB26 72.50 P 0.00 0.00 0.00 6.81 -1.69 40 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 8.69 -1.88 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.75 -2.04 42 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 12.67 -1.98 39 0 14 0
26FEB26 82.50 P 0.00 0.00 0.00 15.28 -2.28 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.37 -2.50 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.14 -1.88 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.65 -2.01 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.60 -2.41 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.05 -2.98 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.68 -2.53 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.63 -2.22 71 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.06 42 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.09 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.27 -0.11 42 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.34 -0.14 42 0 169 0
30MAR26 52.50 P 0.74 0.74 0.74 0.59 -0.22 42 30 223 +15
30MAR26 55.00 P 1.23 1.23 0.96 0.95 -0.33 42 33 214 +12
30MAR26 57.50 P 1.46 1.46 1.46 1.42 -0.48 42 6 143 +6
30MAR26 60.00 P 2.27 2.27 2.27 2.05 -0.55 42 7 777 0
30MAR26 62.50 P 2.97 2.97 2.97 2.91 -0.75 42 2 1,056 0
30MAR26 65.00 P 4.30 4.30 4.00 3.92 -0.91 42 5 615 -2
30MAR26 67.50 P 0.00 0.00 0.00 5.17 -1.07 42 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 6.60 -1.24 43 0 1,548 0
30MAR26 72.50 P 0.00 0.00 0.00 8.25 -1.34 43 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 9.88 -1.77 43 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 11.46 -1.77 41 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 13.91 -1.82 45 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 15.92 -1.83 45 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.25 -2.20 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.14 -2.71 43 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.77 -2.03 48 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.11 -2.57 49 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 27.71 -2.32 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.25 -1.96 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.63 -2.35 58 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.24 -1.90 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.05 -2.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.27 -1.68 69 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.05 -2.64 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.88 -2.57 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.30 -2.43 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.55 -2.78 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 -0.11 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.42 -0.14 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.16 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.63 -0.19 42 0 0 0
29APR26 52.50 P 1.13 1.13 0.98 0.99 -0.25 42 30 17 +15
29APR26 55.00 P 0.00 0.00 0.00 1.41 -0.40 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 2.00 -0.49 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 2.73 -0.61 42 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 3.63 -0.75 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.72 -0.90 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.99 -1.05 42 0 0 0
29APR26 70.00 P 8.25 8.25 8.25 7.43 -1.20 43 7 7 +7
29APR26 72.50 P 0.00 0.00 0.00 9.04 -1.33 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.58 -1.72 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.49 -1.24 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.63 -1.40 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.58 -1.52 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.41 -2.04 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.59 -2.26 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.37 - 49 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 25.51 - 49 0 0 -
29APR26 95.00 P 0.00 0.00 0.00 27.99 - 51 0 0 -
29APR26 97.50 P 0.00 0.00 0.00 30.25 - 51 0 0 -
29APR26 100.00 P 0.00 0.00 0.00 32.63 - 52 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 35.24 - 56 0 0 -
29APR26 105.00 P 0.00 0.00 0.00 37.20 - 49 0 0 -
29APR26 107.50 P 0.00 0.00 0.00 40.27 - 61 0 0 -
29APR26 110.00 P 0.00 0.00 0.00 42.05 - 0 0 0 -
29JUN26 45.00 P 0.00 0.00 0.00 0.66 -0.12 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.78 -0.14 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.90 -0.19 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.21 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.17 -0.28 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.36 -0.28 43 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 1.85 -0.35 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.48 -0.40 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.24 -0.51 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.16 -0.58 43 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.17 -0.69 42 0 286 0
29JUN26 65.00 P 6.70 6.70 6.42 6.36 -0.84 43 2 134 0
29JUN26 67.50 P 0.00 0.00 0.00 7.69 -0.93 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 9.15 -1.06 43 0 230 0
29JUN26 72.50 P 0.00 0.00 0.00 10.75 -1.15 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 12.45 -1.11 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 14.14 -1.43 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.02 -1.53 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.79 -1.29 44 0 15 0
29JUN26 85.00 P 20.16 20.24 20.06 20.18 -1.23 46 175 190 +175
29JUN26 87.50 P 0.00 0.00 0.00 22.33 -1.38 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.31 -1.96 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.94 -1.82 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.44 -1.86 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.99 -2.04 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.31 -1.78 49 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.24 -2.49 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.80 -1.74 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.27 -1.72 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.73 -1.96 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.15 -2.30 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.62 -0.18 45 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 -0.25 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.98 -0.27 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 -0.31 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.42 -0.35 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.09 -0.42 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 3.88 -0.49 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 4.78 -0.57 44 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 5.83 -0.56 44 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 6.93 -0.74 44 0 79 0
29SEP26 65.00 P 8.13 8.13 8.11 8.18 -0.70 44 16 1,072 +10
29SEP26 67.50 P 9.48 9.48 9.48 9.55 -0.77 44 6 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.02 -0.86 44 0 69 0
29SEP26 72.50 P 13.40 13.40 13.40 12.60 -0.95 44 15 76 +15
29SEP26 75.00 P 15.12 15.12 15.12 14.26 -1.02 45 15 51 0
29SEP26 77.50 P 0.00 0.00 0.00 16.01 -1.01 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.84 -1.25 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.41 -1.54 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.89 -1.35 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.93 -1.04 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.48 -1.74 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.36 -1.72 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.76 -1.44 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.11 -1.19 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.40 -1.68 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.06 -2.18 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.97 -1.59 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.23 -1.61 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.02 -2.22 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.83 -1.62 51 0 0 0
30DEC26 46.00 P 2.25 2.25 2.25 2.34 -0.24 44 2 10 -2
30DEC26 47.00 P 2.47 2.47 2.47 2.52 -0.30 44 1 2 +1
30DEC26 48.00 P 0.00 0.00 0.00 2.77 -0.32 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.04 -0.31 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.30 -0.35 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.07 -0.41 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.95 -0.47 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.93 -0.53 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.06 -0.55 44 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.19 -0.68 44 0 42 0
30DEC26 65.00 P 9.44 9.55 9.44 9.48 -0.81 44 18 105 +18
30DEC26 67.50 P 10.82 10.94 10.82 10.87 -0.89 44 30 96 +30
30DEC26 70.00 P 0.00 0.00 0.00 12.35 -0.89 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 13.93 -0.95 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 15.55 -1.05 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.35 -1.02 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.13 -1.10 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.09 -1.25 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.99 -1.01 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.01 -1.25 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.96 -1.47 47 0 5 0
TOTAL PUT 784 22,045 +390
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$ 19.73
29JAN26 14.00 C 0.00 0.00 0.00 5.74 +0.26 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.26 +0.28 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.74 +0.26 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.24 +0.26 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.77 +0.29 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.27 +0.29 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.77 +0.28 17 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.27 +0.27 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.79 +0.27 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.32 +0.23 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.91 +0.21 19 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.55 +0.12 18 0 93 0
29JAN26 20.00 C 0.25 0.31 0.25 0.31 +0.07 19 20 255 +13
29JAN26 21.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 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 4.74 +0.26 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.24 +0.26 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.77 +0.23 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.31 +0.28 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.83 +0.28 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.35 +0.27 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.90 +0.26 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.48 +0.24 20 0 0 0
26FEB26 19.00 C 0.94 0.94 0.94 1.10 +0.22 20 2 63 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.77 +0.16 19 0 159 0
26FEB26 20.00 C 0.00 0.00 0.00 0.53 +0.11 19 0 259 0
26FEB26 21.00 C 0.00 0.00 0.00 0.23 +0.07 20 0 194 0
26FEB26 22.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 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
30MAR26 12.50 C 0.00 0.00 0.00 7.25 +0.24 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.76 +0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.77 +0.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.28 +0.24 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.79 +0.25 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.31 +0.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.39 +0.27 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.93 +0.27 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.48 +0.25 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.07 +0.23 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 +0.21 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.33 +0.20 21 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.04 +0.14 22 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 0.78 +0.09 21 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.45 +0.09 22 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 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 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.39 +0.19 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.92 +0.18 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.46 +0.15 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.04 +0.25 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.62 +0.24 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.23 +0.22 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.87 +0.20 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.54 +0.17 23 0 0 0
29APR26 19.50 C 1.24 1.24 1.24 1.25 +0.14 23 4 4 +4
29APR26 20.00 C 0.00 0.00 0.00 0.99 +0.12 22 0 26 0
29APR26 21.00 C 0.00 0.00 0.00 0.62 +0.08 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29APR26 25.00 C 0.10 0.10 0.10 0.06 +0.01 24 3 3 +3
29APR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.92 +0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.45 +0.28 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.98 +0.27 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.56 +0.31 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.06 +0.17 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.62 +0.17 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.18 +0.25 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.79 +0.24 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.42 +0.23 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.07 +0.20 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.76 +0.18 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.52 +0.17 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.26 +0.14 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 +0.12 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.56 +0.09 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
29JUN26 24.00 C 0.25 0.25 0.25 0.21 +0.03 24 4 5 +4
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.93 +0.19 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.46 +0.19 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.99 +0.18 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.56 +0.19 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.06 +0.17 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.68 +0.17 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.26 +0.24 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 +0.22 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 +0.21 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.21 +0.20 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 +0.18 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.65 +0.14 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.42 +0.14 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 +0.11 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.07 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.04 +0.19 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 +0.20 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 +0.14 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.75 +0.17 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.37 +0.26 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.01 +0.24 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.68 +0.22 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.39 +0.22 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.11 +0.20 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.82 +0.15 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.60 +0.13 23 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.23 +0.08 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 +0.09 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 +0.10 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 +0.08 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
TOTAL CALL 33 3,796 +26
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.06 -0.05 20 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.14 -0.10 19 0 115 0
29JAN26 19.50 P 0.00 0.00 0.00 0.30 -0.15 19 0 429 0
29JAN26 20.00 P 0.59 0.59 0.59 0.56 -0.18 20 20 182 +20
29JAN26 21.00 P 0.00 0.00 0.00 1.31 -0.32 19 0 300 0
29JAN26 22.00 P 0.00 0.00 0.00 2.27 -0.29 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 3.27 -0.34 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.31 -0.31 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.31 -0.33 53 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.31 -0.33 60 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.31 -0.35 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.31 -0.33 72 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.31 -0.35 78 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.31 -0.35 84 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 18.00 P 0.12 0.12 0.12 0.09 -0.03 21 10 59 +10
26FEB26 18.50 P 0.00 0.00 0.00 0.17 -0.05 20 0 46 0
26FEB26 19.00 P 0.37 0.37 0.37 0.30 -0.09 20 16 120 +16
26FEB26 19.50 P 0.00 0.00 0.00 0.50 -0.11 21 0 111 0
26FEB26 20.00 P 0.00 0.00 0.00 0.75 -0.16 21 0 196 0
26FEB26 21.00 P 0.00 0.00 0.00 1.42 -0.22 20 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.29 -0.27 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.27 -0.34 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.35 -0.28 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.35 -0.29 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.35 -0.29 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.35 -0.31 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.35 -0.29 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.35 -0.31 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.35 -0.31 67 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 18 0
30MAR26 17.50 P 0.16 0.16 0.15 0.13 -0.04 22 30 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.33 -0.08 22 0 236 0
30MAR26 19.00 P 0.56 0.56 0.56 0.50 -0.09 22 3 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 -0.10 22 0 165 0
30MAR26 20.00 P 0.00 0.00 0.00 0.96 -0.14 22 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.58 -0.21 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.37 -0.25 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.28 -0.33 21 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 4.35 -0.28 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.35 -0.29 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.35 -0.29 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.35 -0.31 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.35 -0.29 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.35 -0.31 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.35 -0.31 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29APR26 17.50 P 0.26 0.26 0.26 0.22 -0.05 23 30 30 +30
29APR26 18.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.65 -0.09 23 0 9 0
29APR26 19.50 P 0.87 0.87 0.87 0.86 -0.11 23 17 17 +17
29APR26 20.00 P 0.00 0.00 0.00 1.12 -0.13 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.72 -0.20 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.47 -0.24 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.33 -0.28 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.35 -0.28 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.35 -0.32 32 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.35 -0.31 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.35 -0.31 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.35 -0.31 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.30 -0.05 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 -0.07 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.57 -0.08 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.75 -0.08 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.93 -0.13 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.15 -0.12 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 -0.13 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.70 -0.14 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.39 -0.20 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.15 -0.22 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.01 -0.16 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.90 -0.17 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.78 -0.26 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.78 -0.21 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.74 -0.19 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.71 -0.19 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.67 -0.20 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.66 -0.18 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.08 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.07 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 -0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.41 -0.12 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.68 -0.12 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 -0.14 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.62 -0.17 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.35 -0.19 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.25 -0.12 26 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 -0.17 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 -0.14 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.94 -0.12 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.84 -0.17 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.80 -0.18 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.76 -0.18 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.73 -0.18 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.04 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.08 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 -0.09 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 -0.12 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 -0.12 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.17 -0.09 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.77 -0.14 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 -0.17 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.35 -0.12 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 -0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.14 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 -0.14 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.91 -0.14 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.86 -0.13 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.77 -0.18 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.78 -0.13 30 0 0 0
TOTAL PUT 126 4,190 +93
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$ 1.28
30MAR26 0.80 C 0.00 0.00 0.00 0.51 -0.03 83 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 -0.03 83 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.43 -0.03 82 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 -0.03 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 -0.03 82 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 -0.04 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 -0.04 78 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.27 -0.03 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 -0.03 76 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.21 -0.03 77 0 0 0
30MAR26 1.30 C 0.17 0.17 0.17 0.19 -0.03 78 10 62 +10
30MAR26 1.35 C 0.15 0.15 0.15 0.17 -0.03 78 25 51 0
30MAR26 1.40 C 0.13 0.16 0.13 0.15 -0.03 77 18 55 +17
30MAR26 1.45 C 0.00 0.00 0.00 0.14 -0.02 79 0 198 0
30MAR26 1.50 C 0.00 0.00 0.00 0.13 -0.02 81 0 318 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.01 83 0 22 0
30MAR26 1.60 C 0.09 0.09 0.09 0.10 -0.02 79 50 83 +50
30MAR26 1.65 C 0.00 0.00 0.00 0.09 -0.02 80 0 767 0
30MAR26 1.70 C 0.08 0.08 0.08 0.08 -0.02 79 3 174 +3
30MAR26 1.75 C 0.00 0.00 0.00 0.07 -0.02 79 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.06 -0.02 78 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.05 -0.02 76 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.04 -0.02 73 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.03 -0.02 70 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 410 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 -0.02 60 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.20 C 0.02 0.02 0.02 0.01 0.00 97 13 10 -13
29JUN26 1.00 C 0.00 0.00 0.00 0.42 -0.04 78 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.03 81 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.37 -0.04 80 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.35 -0.03 81 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.32 -0.04 79 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.30 -0.04 79 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.28 -0.04 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.26 -0.04 79 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.25 -0.03 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 -0.03 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 -0.03 81 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.20 -0.03 79 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 -0.03 80 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.03 81 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.16 -0.03 78 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.15 -0.03 79 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.14 -0.03 79 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.13 -0.03 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.12 -0.03 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.11 -0.03 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.10 -0.03 76 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.09 -0.03 77 0 0 0
TOTAL CALL 119 3,801 +67
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 79 0 20 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 80 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 87 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 84 0 145 0
30MAR26 1.00 P 0.07 0.07 0.07 0.07 -0.01 81 50 75 +50
30MAR26 1.05 P 0.00 0.00 0.00 0.09 0.00 82 0 167 0
30MAR26 1.10 P 0.12 0.12 0.12 0.11 0.00 82 20 414 +20
30MAR26 1.15 P 0.14 0.14 0.14 0.13 +0.01 81 10 542 +10
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 83 0 440 0
30MAR26 1.25 P 0.20 0.20 0.20 0.18 0.00 81 8 75 +8
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 81 0 289 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 81 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.01 85 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 0.00 83 0 10 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.01 85 0 821 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 82 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 0.00 83 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.01 80 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.01 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.01 79 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.01 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 +0.02 81 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.01 79 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.02 83 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.02 79 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.02 78 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.02 83 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 +0.02 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 +0.03 83 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.92 +0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.01 80 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 -0.01 79 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 -0.01 80 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 81 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 0.00 81 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 -0.01 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 0.00 81 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 80 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 0.00 79 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 81 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 0.00 79 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 0.00 81 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 +0.01 81 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 0.00 79 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 0.00 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 0.00 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 0.00 79 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 0.00 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.77 +0.01 81 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 +0.01 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 0.00 78 0 0 0
TOTAL PUT 88 6,267 +88
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$ 63.70
29JAN26 46.00 C 0.00 0.00 0.00 17.88 +1.06 59 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.81 +0.99 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.81 +0.99 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.81 +0.99 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.82 +0.99 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.40 +1.07 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.83 +0.99 18 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.40 +1.03 22 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.91 +0.79 14 0 15 0
29JAN26 62.50 C 1.60 1.60 1.60 1.88 +0.56 15 10 86 0
29JAN26 65.00 C 0.38 0.50 0.38 0.61 +0.22 15 50 192 +50
29JAN26 67.50 C 0.00 0.00 0.00 0.13 +0.05 15 0 95 0
29JAN26 70.00 C 0.06 0.06 0.06 0.02 0.00 16 5 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.92 +0.99 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.92 +0.99 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.93 +1.04 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.38 +1.44 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.36 +1.41 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.45 +0.99 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.97 +0.97 15 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.59 +0.95 18 0 0 0
26FEB26 60.00 C 3.78 3.78 3.78 4.31 +0.74 16 15 15 +15
26FEB26 62.50 C 2.05 2.05 2.05 2.45 +0.53 16 15 12 -15
26FEB26 65.00 C 1.13 1.13 1.13 1.13 +0.26 15 15 36 +15
26FEB26 67.50 C 0.38 0.38 0.36 0.44 +0.10 15 12 96 +12
26FEB26 70.00 C 0.15 0.15 0.15 0.15 +0.03 16 18 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.18 +1.13 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.92 +0.87 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.19 +1.13 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.06 +0.99 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.38 +1.30 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.36 +1.27 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.68 +1.22 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.04 +1.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.93 +0.85 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.88 +0.68 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.14 +0.53 18 0 6 0
30MAR26 65.00 C 1.59 1.59 1.59 1.85 +0.36 17 15 30 +15
30MAR26 67.50 C 0.90 0.90 0.90 0.98 +0.18 17 2 18 +2
30MAR26 70.00 C 0.00 0.00 0.00 0.48 +0.09 17 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 0.22 +0.04 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 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 18.01 +0.79 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.19 +1.09 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.06 +0.74 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.38 +0.97 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.36 +1.27 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.85 +0.83 26 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.14 +1.05 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.93 +0.77 17 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.04 +0.67 19 0 0 0
29APR26 62.50 C 2.91 3.08 2.89 3.32 +0.50 18 75 60 +60
29APR26 65.00 C 1.70 1.94 1.70 2.03 +0.38 18 30 30 +30
29APR26 67.50 C 1.01 1.01 1.01 1.11 +0.22 18 20 20 +20
29APR26 70.00 C 0.00 0.00 0.00 0.58 +0.12 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.28 +0.06 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.01 +0.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.20 +1.10 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.22 +0.90 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.38 +0.97 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.36 +1.27 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.98 +0.96 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.14 +0.92 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.28 +0.94 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.26 +0.71 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.62 +0.44 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.36 +0.25 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.48 +0.17 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 0.88 +0.11 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.51 +0.05 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.27 +0.01 17 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 0.00 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 0.00 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.20 +0.98 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.20 +1.10 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.22 +0.90 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.38 +0.97 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.36 +1.27 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.98 +0.96 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.52 +0.88 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.63 +0.54 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.86 +0.32 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.48 +0.34 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.39 +0.25 19 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.53 +0.18 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.86 +0.12 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.34 +0.07 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 0.00 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.20 +0.98 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.20 +0.90 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.22 +0.86 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.38 +0.97 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.36 +0.85 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.03 +0.90 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.90 +0.67 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.96 +0.54 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.63 +0.57 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.16 +0.48 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 4.09 +0.40 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.20 +0.32 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.47 +0.25 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 1.88 +0.19 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.41 +0.14 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.12 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.79 +0.10 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.58 +0.07 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
TOTAL CALL 282 1,048 +204
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 50 0
29JAN26 60.00 P 0.18 0.18 0.16 0.09 -0.15 15 10 57 +5
29JAN26 62.50 P 0.90 0.90 0.64 0.56 -0.45 16 82 405 +27
29JAN26 65.00 P 2.45 2.45 1.88 1.85 -0.75 16 47 205 -8
29JAN26 67.50 P 4.63 4.63 4.63 3.96 -0.91 19 2 96 -2
29JAN26 70.00 P 0.00 0.00 0.00 6.30 -1.22 0 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.80 -1.29 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.52 -1.15 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.80 -1.09 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.30 -1.52 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.80 -1.59 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.30 -1.62 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.80 -1.19 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.80 -0.65 89 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.55 -0.82 102 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.03 16 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.10 16 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.31 -0.27 16 0 40 0
26FEB26 62.50 P 1.34 1.34 1.33 0.98 -0.49 16 17 31 +3
26FEB26 65.00 P 2.71 2.71 2.71 2.25 -0.67 16 2 41 0
26FEB26 67.50 P 4.70 4.70 4.70 4.12 -0.85 17 2 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.36 -1.16 18 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.06 -1.03 28 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.64 -1.03 35 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.21 -1.03 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.38 -1.44 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.36 -1.03 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.88 -1.04 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.38 -0.77 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.85 -0.60 65 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.55 -0.82 74 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.03 18 0 10 0
30MAR26 55.00 P 0.23 0.23 0.23 0.09 -0.07 18 2 21 0
30MAR26 57.50 P 0.47 0.47 0.47 0.28 -0.17 18 1 8 +1
30MAR26 60.00 P 0.00 0.00 0.00 0.72 -0.33 18 0 49 0
30MAR26 62.50 P 0.00 0.00 0.00 1.54 -0.48 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.75 -0.64 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.46 -0.76 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.47 -1.05 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 9.07 -1.02 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.64 -1.03 29 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.21 -1.03 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.38 -1.44 31 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.36 -1.03 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.92 -1.00 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.38 -0.77 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.85 -0.73 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.55 -0.82 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.87 -0.95 60 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29APR26 52.50 P 0.27 0.27 0.27 0.13 -0.09 18 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 0.36 -0.19 18 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.82 -0.33 18 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 1.63 -0.47 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 2.79 -0.53 18 0 0 0
29APR26 65.00 P 4.82 4.82 4.82 4.27 -0.68 17 15 15 +15
29APR26 67.50 P 0.00 0.00 0.00 6.11 -0.78 17 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.53 -0.94 21 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.30 -1.56 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.15 -0.42 23 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.20 -1.04 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.96 -1.27 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.50 -1.07 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.09 -0.54 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.07 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.09 18 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 -0.18 18 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.62 -0.30 18 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 -0.43 18 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.07 -0.47 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.29 -0.54 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.55 -1.11 17 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 6.39 -1.20 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.76 -0.89 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.76 -1.10 18 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 13.15 -1.05 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.24 -1.35 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.96 -1.27 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.74 -0.83 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.09 -0.87 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.67 -0.77 33 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.10 -0.85 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.58 -0.59 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.06 -0.85 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.08 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.11 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 -0.13 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 -0.16 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.44 -0.19 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.81 -0.28 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 -0.39 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.10 -0.51 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.10 -0.60 20 0 7 0
29SEP26 62.50 P 4.74 4.74 4.74 4.35 -0.69 21 20 21 +20
29SEP26 65.00 P 0.00 0.00 0.00 5.84 -0.79 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.55 -0.87 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.47 -0.92 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.57 -0.96 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.80 -0.73 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 16.04 -1.10 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.47 -0.76 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.74 -1.16 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.12 -1.02 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.67 -0.90 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.10 -0.99 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.58 -0.84 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 -0.08 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.10 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 -0.12 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 -0.15 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.05 -0.22 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.66 -0.29 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 2.46 -0.37 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.48 -0.46 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.72 -0.55 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.18 -0.45 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.85 -0.73 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.72 -0.80 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.76 -0.79 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.82 -0.84 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.12 -1.02 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.47 -0.76 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.76 -1.14 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.12 -1.02 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.67 -0.90 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.10 -0.99 27 0 0 0
TOTAL PUT 201 1,703 +62
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$ 623.00
02JAN26 480.00 C 0.00 0.00 0.00 143.00 +23.91 0 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 133.00 +23.91 0 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 123.00 +23.90 0 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 113.00 +23.90 0 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 103.00 +23.89 0 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 93.00 +23.88 0 0 0 -7
02JAN26 540.00 C 0.00 0.00 0.00 83.00 +23.86 0 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 73.00 +22.44 0 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 63.00 +23.79 0 0 0 0
02JAN26 570.00 C 32.50 33.00 32.50 53.00 +23.69 0 30 0 -40
02JAN26 580.00 C 39.74 39.74 39.70 43.00 +23.44 0 2 0 -39
02JAN26 590.00 C 17.00 17.00 17.00 33.00 +23.02 0 1 0 -313
02JAN26 600.00 C 4.40 24.00 3.85 23.00 +20.29 0 1,913 0 -1,865
02JAN26 610.00 C 0.29 13.25 0.29 13.00 +12.45 0 5,978 0 -3,859
02JAN26 620.00 C 0.01 4.34 0.01 3.00 +2.91 0 4,612 6 -944
02JAN26 630.00 C 0.04 0.33 0.04 0.00 -0.02 0 603 1,298 +515
02JAN26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
02JAN26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
02JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
02JAN26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 145.77 +26.55 122 0 0 0
09JAN26 490.00 C 0.00 0.00 0.00 133.30 +20.98 49 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 123.30 +20.90 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 113.31 +24.02 33 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 103.32 +21.45 39 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 93.32 +23.86 0 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 83.15 +23.53 0 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 75.55 +24.29 66 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 63.37 +22.14 29 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 53.42 +22.91 27 0 0 0
09JAN26 580.00 C 0.00 0.00 0.00 43.55 +22.77 26 0 90 0
09JAN26 590.00 C 22.30 22.30 22.30 33.14 +20.38 0 1 103 -1
09JAN26 600.00 C 6.88 24.50 6.57 24.50 +17.93 23 173 994 -71
09JAN26 610.00 C 3.90 15.30 3.90 15.47 +12.41 19 1,772 989 -186
09JAN26 620.00 C 1.60 10.00 1.50 8.53 +7.08 19 3,672 1,582 +837
09JAN26 630.00 C 0.80 5.30 0.80 4.51 +3.84 21 1,407 928 +646
09JAN26 640.00 C 0.40 2.71 0.40 2.25 +1.91 22 876 805 +597
09JAN26 650.00 C 0.50 1.50 0.50 1.12 +0.96 24 716 638 +623
09JAN26 660.00 C 0.40 0.88 0.37 0.55 +0.47 25 288 287 +276
09JAN26 670.00 C 0.25 0.50 0.25 0.26 +0.22 27 210 210 +210
09JAN26 680.00 C 0.23 0.27 0.23 0.13 +0.11 28 52 30 +25
09JAN26 690.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
09JAN26 700.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
09JAN26 710.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 174.05 +23.91 0 0 382 0
29JAN26 460.00 C 154.50 161.65 154.50 164.08 +23.64 32 176 60 -119
29JAN26 470.00 C 150.31 151.75 150.25 154.10 +23.87 0 140 60 -80
29JAN26 480.00 C 140.35 142.28 140.35 145.77 +26.35 57 120 60 -1
29JAN26 490.00 C 0.00 0.00 0.00 134.15 +21.83 25 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 127.05 +23.66 56 0 2 0
29JAN26 510.00 C 0.00 0.00 0.00 114.20 +22.82 22 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 104.23 +22.36 22 0 8 0
29JAN26 530.00 C 91.00 91.50 91.00 94.28 +23.35 22 500 297 -203
29JAN26 540.00 C 72.50 81.00 72.50 86.90 +26.92 39 30 74 -10
29JAN26 550.00 C 68.86 68.86 68.86 75.55 +22.03 30 1 11 0
29JAN26 560.00 C 0.00 0.00 0.00 63.57 +19.38 0 0 387 0
29JAN26 570.00 C 55.79 55.79 55.79 54.16 +20.56 0 2 989 0
29JAN26 580.00 C 43.00 47.00 43.00 44.76 +19.18 15 38 616 0
29JAN26 590.00 C 20.50 34.93 20.50 38.19 +19.50 23 105 434 -19
29JAN26 600.00 C 13.57 30.50 13.57 28.80 +15.80 19 508 17,626 -147
29JAN26 610.00 C 9.30 23.40 9.09 22.00 +12.85 20 1,264 6,974 -49
29JAN26 620.00 C 6.22 17.60 6.22 16.00 +9.55 20 12,085 15,451 +5,172
29JAN26 630.00 C 4.20 12.80 4.20 11.91 +7.37 21 47,009 54,231 +43,232
29JAN26 640.00 C 2.94 9.00 2.94 8.85 +5.66 22 2,790 9,033 +384
29JAN26 650.00 C 2.11 6.58 2.11 6.57 +4.31 23 2,749 12,413 +767
29JAN26 660.00 C 2.06 4.70 2.06 4.89 +3.26 24 1,261 10,077 +389
29JAN26 670.00 C 1.52 3.50 1.52 3.66 +2.48 25 1,572 6,290 +1,004
29JAN26 680.00 C 1.45 2.62 1.45 2.76 +1.87 26 467 4,850 +382
29JAN26 690.00 C 1.08 2.08 1.08 2.10 +1.45 27 527 2,048 -5
29JAN26 700.00 C 0.90 1.60 0.90 1.62 +1.13 28 1,057 8,034 +290
29JAN26 710.00 C 1.00 1.31 1.00 1.26 +0.89 29 191 1,213 +34
29JAN26 720.00 C 0.71 0.95 0.71 0.99 +0.71 30 287 4,874 +256
29JAN26 730.00 C 0.66 0.77 0.66 0.79 +0.57 31 388 3,772 +148
29JAN26 740.00 C 0.00 0.00 0.00 0.64 +0.47 32 0 3,570 0
29JAN26 750.00 C 0.40 0.53 0.40 0.52 +0.38 33 324 4,062 +199
29JAN26 760.00 C 0.40 0.40 0.36 0.43 +0.32 34 60 769 +40
29JAN26 770.00 C 0.00 0.00 0.00 0.38 +0.29 35 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.32 +0.24 36 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.27 +0.20 37 0 422 0
29JAN26 800.00 C 0.21 0.25 0.18 0.22 +0.16 38 99 1,389 +51
29JAN26 810.00 C 0.00 0.00 0.00 0.21 +0.16 39 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.18 +0.14 40 0 279 0
29JAN26 830.00 C 0.00 0.00 0.00 0.16 +0.13 41 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.13 +0.11 42 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.12 +0.11 43 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.11 +0.10 44 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.10 +0.09 45 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.09 +0.08 46 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 174.05 +23.47 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 165.19 +23.88 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 155.24 +24.28 18 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 145.77 +23.70 32 0 0 0
26FEB26 490.00 C 123.50 123.50 123.50 134.35 +22.03 0 19 18 +17
26FEB26 500.00 C 0.00 0.00 0.00 127.05 +22.12 35 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 118.98 +25.62 39 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 105.65 +23.01 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 95.29 +21.99 0 0 40 0
26FEB26 540.00 C 86.48 86.48 86.48 87.47 +22.98 26 3 33 0
26FEB26 550.00 C 71.00 71.00 71.00 76.27 +20.92 18 1 184 -1
26FEB26 560.00 C 0.00 0.00 0.00 67.88 +20.79 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 59.57 +19.50 22 0 100 0
26FEB26 580.00 C 40.60 51.50 40.60 51.08 +19.25 22 21 710 +20
26FEB26 590.00 C 31.50 41.88 31.50 41.65 +16.08 19 12 652 -2
26FEB26 600.00 C 21.13 36.50 21.13 35.04 +14.56 20 44 1,836 -5
26FEB26 610.00 C 17.00 30.00 17.00 28.51 +12.66 20 165 1,738 +9
26FEB26 620.00 C 14.61 25.00 14.61 23.56 +11.01 21 405 2,845 +91
26FEB26 630.00 C 10.30 20.00 10.30 18.41 +8.70 21 677 1,851 +184
26FEB26 640.00 C 9.00 15.00 9.00 14.86 +7.36 21 873 2,411 +610
26FEB26 650.00 C 6.40 12.75 6.40 11.94 +6.08 22 201 1,677 +31
26FEB26 660.00 C 5.78 10.05 5.78 9.57 +5.03 22 299 3,858 -130
26FEB26 670.00 C 3.94 8.21 3.94 7.65 +4.20 23 329 4,477 -28
26FEB26 680.00 C 5.00 6.37 5.00 6.12 +3.51 23 244 2,037 +6
26FEB26 690.00 C 2.37 5.30 2.37 5.05 +3.07 24 64 2,629 -7
26FEB26 700.00 C 2.52 4.23 2.52 4.15 +2.65 25 274 3,688 +98
26FEB26 710.00 C 2.55 3.66 2.55 3.35 +2.21 25 286 8,459 -59
26FEB26 720.00 C 2.62 2.78 2.62 2.70 +1.84 26 47 1,162 -11
26FEB26 730.00 C 2.24 2.38 2.10 2.18 +1.52 26 30 769 +24
26FEB26 740.00 C 1.95 2.14 1.92 1.77 +1.27 27 9 1,061 +5
26FEB26 750.00 C 1.47 1.98 1.47 1.45 +1.08 27 33 2,852 +23
26FEB26 760.00 C 1.20 1.40 1.20 1.15 +0.86 28 306 819 +305
26FEB26 770.00 C 0.00 0.00 0.00 0.95 +0.73 28 0 1,114 0
26FEB26 780.00 C 1.00 1.00 1.00 0.79 +0.62 29 5 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.66 +0.53 29 0 541 0
26FEB26 800.00 C 0.79 1.10 0.79 0.55 +0.45 30 491 2,043 +10
26FEB26 810.00 C 0.00 0.00 0.00 0.46 +0.37 30 0 1,403 0
26FEB26 820.00 C 0.70 0.70 0.70 0.39 +0.32 31 21 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.34 +0.28 31 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.29 +0.24 32 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.25 +0.21 32 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.22 +0.19 33 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.19 +0.17 33 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.16 +0.15 34 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.15 +0.14 34 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.13 +0.12 35 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.12 +0.11 36 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.11 +0.10 36 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 305.41 +23.95 36 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 294.54 +18.84 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 284.50 +17.37 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 274.71 +18.46 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 266.85 +24.42 57 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 254.79 +20.02 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 247.14 +24.40 53 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 236.96 +18.60 49 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 225.21 +22.28 0 0 168 0
30MAR26 410.00 C 0.00 0.00 0.00 215.44 +17.51 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 212.36 +25.31 61 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 200.35 +22.84 52 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 188.69 +21.37 44 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 175.97 +22.24 0 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 165.19 +23.88 0 0 163 0
30MAR26 470.00 C 157.00 157.00 157.00 157.43 +20.49 31 2 282 +2
30MAR26 480.00 C 143.50 143.50 143.50 146.91 +19.97 24 1 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 136.76 +19.99 19 0 911 0
30MAR26 500.00 C 125.98 125.98 125.98 127.12 +19.82 21 4 4,666 -1
30MAR26 510.00 C 0.00 0.00 0.00 121.47 +28.11 33 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 105.84 +17.98 0 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 102.29 +22.85 30 0 2,164 0
30MAR26 540.00 C 86.38 91.00 86.38 90.00 +23.33 23 11 2,960 -10
30MAR26 550.00 C 0.00 0.00 0.00 84.05 +25.09 27 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 73.05 +20.35 23 0 6,728 0
30MAR26 570.00 C 58.00 58.00 58.00 67.17 +19.58 26 2 804 0
30MAR26 580.00 C 50.00 54.00 50.00 56.35 +16.70 22 12 10,196 0
30MAR26 590.00 C 40.48 40.48 40.48 49.98 +16.38 23 32 1,479 +30
30MAR26 600.00 C 32.50 45.00 32.50 43.25 +14.78 23 35 4,156 +5
30MAR26 610.00 C 32.50 38.80 32.50 37.32 +13.38 23 43 3,753 -8
30MAR26 620.00 C 24.25 32.50 24.25 32.11 +11.81 23 100 5,669 +12
30MAR26 630.00 C 19.34 26.92 19.34 26.74 +9.87 22 299 8,937 +44
30MAR26 640.00 C 19.00 22.80 19.00 23.24 +9.36 23 896 7,416 +639
30MAR26 650.00 C 12.22 20.30 12.22 19.74 +8.45 23 860 10,273 +66
30MAR26 660.00 C 10.90 17.46 10.90 16.78 +7.67 24 1,377 8,562 +487
30MAR26 670.00 C 11.03 14.40 11.03 14.40 +7.10 24 583 12,652 +510
30MAR26 680.00 C 9.00 12.47 9.00 12.36 +6.55 25 288 7,576 +74
30MAR26 690.00 C 7.35 10.60 7.35 10.61 +6.01 25 167 2,957 +124
30MAR26 700.00 C 6.25 9.20 6.25 9.13 +5.51 26 144 8,928 -19
30MAR26 710.00 C 5.43 7.61 5.43 7.86 +5.03 26 134 1,290 -80
30MAR26 720.00 C 5.60 6.50 5.60 6.80 +4.60 27 24 13,052 +2
30MAR26 730.00 C 5.18 5.27 5.01 5.87 +4.17 27 105 3,603 -37
30MAR26 740.00 C 3.90 5.20 3.90 5.35 +4.04 28 35 1,783 +20
30MAR26 750.00 C 4.30 4.30 4.30 4.42 +3.41 28 11 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 3.98 +3.21 29 0 1,267 0
30MAR26 770.00 C 0.00 0.00 0.00 3.58 +2.99 29 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 3.14 +2.70 30 0 543 0
30MAR26 790.00 C 2.50 2.50 2.50 2.76 +2.43 30 7 6,532 0
30MAR26 800.00 C 2.30 2.60 2.30 2.44 +2.19 30 143 1,451 +110
30MAR26 810.00 C 0.00 0.00 0.00 2.10 +1.92 31 0 2,885 0
30MAR26 820.00 C 1.90 2.18 1.90 1.92 +1.78 31 20 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.66 +1.56 32 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 1.49 +1.41 32 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.34 +1.28 32 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.21 +1.17 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.09 +1.06 33 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.99 +0.97 34 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.90 +0.89 34 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.82 +0.81 35 0 114 0
30MAR26 910.00 C 0.90 0.90 0.90 0.75 +0.74 35 10 90 +10
30MAR26 920.00 C 0.85 0.85 0.85 0.71 +0.70 36 40 1,214 +40
29APR26 480.00 C 0.00 0.00 0.00 148.51 +20.86 24 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 139.49 +20.34 26 1 1 +1
29APR26 500.00 C 0.00 0.00 0.00 128.21 +18.52 17 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 121.47 +21.01 27 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 112.53 +21.02 26 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 105.15 +22.26 28 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 90.64 +20.36 19 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 84.53 +17.74 23 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 79.42 +21.22 26 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 68.35 +16.92 22 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 60.70 +16.04 22 0 0 0
29APR26 590.00 C 47.50 50.00 47.50 56.68 +17.55 24 10 30 +10
29APR26 600.00 C 0.00 0.00 0.00 47.80 +13.73 22 0 20 0
29APR26 610.00 C 40.83 40.83 40.13 42.98 +13.60 23 90 60 +60
29APR26 620.00 C 35.01 37.54 35.01 38.05 +12.68 23 140 140 +140
29APR26 630.00 C 31.21 31.21 31.21 32.83 +10.95 23 2 5 +2
29APR26 640.00 C 28.10 28.10 28.10 28.67 +10.09 23 30 30 +30
29APR26 650.00 C 19.54 25.44 19.54 24.85 +8.99 23 112 111 +111
29APR26 660.00 C 22.20 22.20 22.20 21.69 +8.30 24 1 3 +1
29APR26 670.00 C 0.00 0.00 0.00 19.01 +7.76 24 0 0 0
29APR26 680.00 C 12.30 14.88 12.30 16.66 +7.23 24 278 852 +277
29APR26 690.00 C 10.82 11.68 10.82 14.60 +6.73 25 7 8 +7
29APR26 700.00 C 9.99 12.80 9.99 12.79 +6.24 25 35 36 +35
29APR26 710.00 C 10.30 10.70 10.30 11.22 +5.79 25 4 4 +4
29APR26 720.00 C 8.88 9.82 8.88 9.84 +5.35 26 54 89 +54
29APR26 730.00 C 8.25 8.25 8.25 8.65 - 26 2 2 -
29APR26 740.00 C 0.00 0.00 0.00 7.60 - 26 0 0 -
29APR26 750.00 C 6.00 6.10 6.00 6.70 - 27 6 6 -
29APR26 760.00 C 0.00 0.00 0.00 6.02 - 27 0 0 -
29APR26 770.00 C 0.00 0.00 0.00 5.36 - 28 0 0 -
29APR26 780.00 C 4.00 4.00 4.00 4.89 - 28 2 2 -
29APR26 790.00 C 4.25 4.25 4.25 4.35 - 29 32 32 -
29APR26 800.00 C 0.00 0.00 0.00 3.87 - 29 0 0 -
29APR26 810.00 C 3.50 3.50 3.50 3.34 - 29 3 3 -
29APR26 820.00 C 0.00 0.00 0.00 2.98 - 29 0 0 -
29APR26 830.00 C 0.00 0.00 0.00 2.67 - 30 0 0 -
29APR26 840.00 C 0.00 0.00 0.00 2.39 - 30 0 0 -
29APR26 850.00 C 0.00 0.00 0.00 2.15 - 30 0 0 -
29APR26 860.00 C 0.00 0.00 0.00 1.94 - 31 0 0 -
29APR26 870.00 C 0.00 0.00 0.00 1.75 - 31 0 0 -
29APR26 880.00 C 0.00 0.00 0.00 1.58 - 31 0 0 -
29APR26 890.00 C 0.00 0.00 0.00 1.44 - 32 0 0 -
29APR26 900.00 C 0.00 0.00 0.00 1.31 - 32 0 0 -
29APR26 910.00 C 0.00 0.00 0.00 1.19 - 32 0 0 -
29APR26 920.00 C 1.36 1.69 1.36 1.09 - 32 16 16 -
29JUN26 380.00 C 0.00 0.00 0.00 247.36 +22.65 26 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 244.62 +26.26 53 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 227.52 +22.14 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 217.33 +19.40 0 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 212.36 +25.31 41 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 200.35 +22.84 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 188.69 +21.37 26 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 175.97 +16.06 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 168.62 +18.41 22 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 160.34 +23.40 26 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 150.56 +19.62 25 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 139.49 +19.00 20 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 136.40 +23.24 31 0 598 0
29JUN26 510.00 C 0.00 0.00 0.00 123.28 +20.10 24 0 126 0
29JUN26 520.00 C 117.00 117.00 116.92 114.62 +20.19 24 27 3,993 +24
29JUN26 530.00 C 107.06 107.06 107.06 105.15 +20.69 23 30 711 -27
29JUN26 540.00 C 0.00 0.00 0.00 100.55 +24.52 26 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 88.28 +15.90 22 0 194 0
29JUN26 560.00 C 79.09 79.09 79.09 81.04 +15.14 23 1 299 0
29JUN26 570.00 C 0.00 0.00 0.00 75.49 +16.09 24 0 551 0
29JUN26 580.00 C 70.31 70.31 70.31 69.95 +17.09 25 1 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 63.20 +15.77 24 0 3,550 0
29JUN26 600.00 C 50.00 58.50 50.00 57.00 +14.33 24 28 5,275 -10
29JUN26 610.00 C 43.00 49.80 43.00 51.75 +13.57 24 11 1,419 +5
29JUN26 620.00 C 40.00 45.50 40.00 46.38 +12.43 24 10 5,187 -6
29JUN26 630.00 C 35.00 43.00 35.00 41.50 +10.76 24 36 1,698 -28
29JUN26 640.00 C 35.00 38.00 34.80 37.51 +11.21 24 7 3,492 +5
29JUN26 650.00 C 30.75 34.36 30.75 33.71 +9.77 24 26 1,590 0
29JUN26 660.00 C 25.00 30.49 25.00 30.30 +9.25 25 7 9,601 -2
29JUN26 670.00 C 20.72 26.56 20.62 26.56 +7.95 24 144 1,682 +134
29JUN26 680.00 C 19.08 24.50 19.08 24.34 +8.15 25 6 23,950 +4
29JUN26 690.00 C 21.20 21.47 21.20 21.47 +7.23 25 31 342 +31
29JUN26 700.00 C 17.77 20.00 17.77 19.55 +7.14 25 27 26,695 +14
29JUN26 710.00 C 0.00 0.00 0.00 17.76 +7.01 26 0 1,597 0
29JUN26 720.00 C 12.80 15.33 12.80 15.97 +6.55 26 27 1,580 -5
29JUN26 730.00 C 14.60 14.60 14.60 14.20 +6.12 26 12 1,198 +1
29JUN26 740.00 C 12.55 13.52 12.44 12.77 +5.72 26 552 845 +508
29JUN26 750.00 C 11.00 12.27 11.00 11.44 +5.34 26 614 5,651 +430
29JUN26 760.00 C 10.35 11.15 10.26 10.40 +5.21 27 604 2,883 +594
29JUN26 770.00 C 0.00 0.00 0.00 9.24 +4.70 27 0 935 0
29JUN26 780.00 C 8.50 8.50 8.00 8.27 +4.38 27 8 472 0
29JUN26 790.00 C 8.00 8.14 8.00 7.46 +4.15 27 15 98 -10
29JUN26 800.00 C 7.10 7.70 7.10 6.66 +3.78 27 18 20,580 +15
29JUN26 810.00 C 0.00 0.00 0.00 5.89 +3.50 27 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.36 +3.28 27 0 40 0
29JUN26 830.00 C 5.40 5.40 5.40 4.82 +3.06 28 5 7 +5
29JUN26 840.00 C 0.00 0.00 0.00 4.17 +2.68 28 0 30 0
29JUN26 850.00 C 5.31 5.31 5.31 3.83 +2.58 28 125 213 +123
29JUN26 860.00 C 0.00 0.00 0.00 3.39 +2.30 28 0 33 0
29JUN26 870.00 C 0.00 0.00 0.00 3.06 +2.13 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.74 +1.97 28 0 60 0
29JUN26 890.00 C 0.00 0.00 0.00 2.44 +1.77 28 0 30 0
29JUN26 900.00 C 4.00 4.00 4.00 2.23 +1.65 29 4 55 +4
29JUN26 910.00 C 0.00 0.00 0.00 2.03 +1.55 29 0 34 0
29JUN26 920.00 C 3.27 3.66 3.27 1.83 +1.41 29 30 386 +30
29SEP26 400.00 C 0.00 0.00 0.00 229.26 +21.06 30 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 220.34 +21.84 30 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 212.36 +21.37 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 200.35 +18.12 27 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 191.76 +18.73 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 182.53 +19.24 27 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 171.67 +21.46 24 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 163.11 +18.45 24 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 160.21 +22.35 31 0 65 0
29SEP26 490.00 C 147.80 147.80 147.80 147.80 +25.25 26 1 8 0
29SEP26 500.00 C 0.00 0.00 0.00 139.30 +18.78 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 134.98 +24.52 29 0 32 0
29SEP26 520.00 C 122.00 122.00 122.00 126.97 +20.76 28 1 478 -1
29SEP26 530.00 C 0.00 0.00 0.00 114.69 +15.50 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 105.43 +13.25 24 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 99.83 +17.00 24 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 91.93 +17.22 24 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 86.20 +17.29 24 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 79.75 +13.79 24 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 75.20 +14.47 25 0 78 0
29SEP26 600.00 C 64.48 64.55 64.48 69.61 +12.49 25 1,107 5,117 +99
29SEP26 610.00 C 65.45 65.45 65.45 64.78 +13.42 25 2,230 3,032 +2,170
29SEP26 620.00 C 54.00 59.10 54.00 60.06 +12.93 25 1,104 1,435 +1,099
29SEP26 630.00 C 45.80 45.80 45.80 55.20 +11.76 25 1 365 +1
29SEP26 640.00 C 0.00 0.00 0.00 51.13 +11.56 25 0 603 0
29SEP26 650.00 C 43.50 46.15 43.50 47.24 +10.86 25 22 4,138 0
29SEP26 660.00 C 40.74 40.74 40.74 43.56 +10.38 25 2 1,289 0
29SEP26 670.00 C 0.00 0.00 0.00 40.00 +9.52 25 0 1,874 0
29SEP26 680.00 C 0.00 0.00 0.00 36.95 +8.96 26 0 645 0
29SEP26 690.00 C 33.57 33.57 33.57 34.03 +8.24 26 30 114 +30
29SEP26 700.00 C 0.00 0.00 0.00 31.30 +7.62 26 0 306 0
29SEP26 710.00 C 27.28 28.88 27.28 28.86 +7.10 26 36 169 +31
29SEP26 720.00 C 0.00 0.00 0.00 26.67 +6.63 26 0 609 0
29SEP26 730.00 C 0.00 0.00 0.00 24.47 +5.90 26 0 362 0
29SEP26 740.00 C 22.00 22.44 22.00 22.19 +5.09 26 3 518 +2
29SEP26 750.00 C 0.00 0.00 0.00 20.46 +4.94 26 0 691 0
29SEP26 760.00 C 0.00 0.00 0.00 18.74 +4.51 26 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 17.03 +3.85 26 0 50 0
29SEP26 780.00 C 0.00 0.00 0.00 15.50 +3.48 26 0 1,143 0
29SEP26 790.00 C 0.00 0.00 0.00 14.26 +3.33 26 0 51 0
29SEP26 800.00 C 13.50 14.76 13.30 13.01 +2.89 26 13 274 +8
29SEP26 810.00 C 0.00 0.00 0.00 11.77 +2.46 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 10.74 +2.23 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 9.87 +2.39 27 0 10 0
29SEP26 840.00 C 10.30 10.90 10.30 9.00 +2.07 27 54 260 +52
29SEP26 850.00 C 10.30 10.30 10.30 8.13 +1.72 27 1 387 +1
29SEP26 860.00 C 0.00 0.00 0.00 7.40 +1.51 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.61 +1.23 27 0 66 0
29SEP26 880.00 C 8.00 8.00 8.00 6.22 +1.33 27 10 58 +10
29SEP26 890.00 C 0.00 0.00 0.00 5.47 +0.91 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.91 +0.69 27 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 4.54 +0.65 27 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 4.16 +0.59 27 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 3.79 +0.55 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.42 +0.40 27 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.09 +0.27 27 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 2.86 +0.24 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.63 +0.21 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.40 +0.18 27 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 2.16 +0.14 27 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.95 0.00 27 0 136 0
30DEC26 400.00 C 0.00 0.00 0.00 235.68 +20.95 32 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 223.88 +19.58 27 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 215.10 +18.62 28 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 208.13 +20.66 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 197.48 +24.37 27 0 0 0
30DEC26 450.00 C 188.95 188.95 188.95 185.14 +15.56 23 1 16 +1
30DEC26 460.00 C 0.00 0.00 0.00 180.29 +19.68 27 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 167.53 +15.16 22 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 160.21 +15.68 24 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 157.07 +20.13 28 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 145.54 +15.76 25 0 290 0
30DEC26 510.00 C 0.00 0.00 0.00 137.56 +17.31 25 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 130.79 +18.61 25 0 60 0
30DEC26 530.00 C 0.00 0.00 0.00 121.99 +13.45 24 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 118.45 +16.91 26 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 108.38 +13.89 24 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 105.01 +18.14 26 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 96.48 +15.74 24 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 92.01 +14.92 25 0 3 0
30DEC26 590.00 C 84.60 84.60 84.60 84.84 +12.91 25 2 249 +2
30DEC26 600.00 C 75.00 79.99 75.00 84.62 +16.78 27 37 3,048 +35
30DEC26 610.00 C 0.00 0.00 0.00 76.46 +13.79 25 200 448 +150
30DEC26 620.00 C 71.00 71.30 71.00 71.54 +13.37 25 207 559 +197
30DEC26 630.00 C 68.62 68.62 68.62 67.57 +12.50 26 1 81 +1
30DEC26 640.00 C 0.00 0.00 0.00 62.83 +12.50 26 0 200 0
30DEC26 650.00 C 47.12 59.00 47.12 58.62 +11.50 26 6 315 +6
30DEC26 660.00 C 54.00 54.00 54.00 55.28 +11.57 26 1 170 0
30DEC26 670.00 C 50.88 50.88 50.88 51.67 +11.27 26 1 290 0
30DEC26 680.00 C 0.00 0.00 0.00 47.69 +10.20 26 0 142 0
30DEC26 690.00 C 37.00 39.36 35.87 44.51 +10.13 26 43 235 +6
30DEC26 700.00 C 34.00 43.00 34.00 41.57 +9.77 26 81 747 -16
30DEC26 710.00 C 34.50 35.40 34.50 39.15 +9.80 26 50 84 +50
30DEC26 720.00 C 0.00 0.00 0.00 36.26 +9.35 26 0 19 0
30DEC26 730.00 C 30.44 30.44 30.44 33.90 +9.32 26 10 36 +8
30DEC26 740.00 C 28.50 30.45 28.50 32.08 +9.37 26 12 60 0
30DEC26 750.00 C 29.00 29.00 29.00 30.06 +9.21 26 4 67 +4
30DEC26 760.00 C 26.00 26.70 26.00 27.82 +8.84 26 10 20 +10
30DEC26 770.00 C 0.00 0.00 0.00 26.05 +8.71 27 0 2 0
30DEC26 780.00 C 0.00 0.00 0.00 24.41 +8.45 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 22.94 +8.36 27 0 0 0
30DEC26 800.00 C 14.04 21.86 14.04 21.53 +8.33 27 77 126 +20
30DEC26 810.00 C 18.23 20.00 18.23 20.04 +8.01 27 3 4 +3
30DEC26 820.00 C 18.20 18.20 18.20 18.74 +7.70 27 90 90 +90
30DEC26 830.00 C 17.00 17.00 17.00 17.71 +7.66 27 10 10 +10
30DEC26 840.00 C 15.48 16.50 15.48 17.08 +8.02 28 11 18 +11
30DEC26 850.00 C 15.00 15.00 15.00 15.88 +7.67 28 18 25 +18
30DEC26 860.00 C 0.00 0.00 0.00 14.64 +7.33 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 13.65 +7.01 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 12.91 +6.93 28 0 4 0
30DEC26 890.00 C 11.20 13.00 11.20 12.37 +7.02 28 66 66 +66
30DEC26 900.00 C 11.00 11.28 11.00 11.51 +6.60 28 11 80 +10
30DEC26 910.00 C 0.00 0.00 0.00 11.12 +6.65 28 0 1 0
30DEC26 920.00 C 10.20 10.60 10.20 10.40 +6.38 29 9 16 +9
30DEC26 930.00 C 10.27 10.30 10.27 9.72 +6.14 29 46 80 +45
30DEC26 940.00 C 0.00 0.00 0.00 9.24 +5.99 29 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 8.77 +5.81 29 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 8.29 +5.62 29 0 0 0
30DEC26 970.00 C 8.00 8.68 8.00 7.82 +5.40 29 10 10 +10
30DEC26 980.00 C 7.50 7.50 7.50 7.35 +5.13 29 1 1 +1
30DEC26 990.00 C 0.00 0.00 0.00 6.89 +4.87 29 0 20 0
30DEC26 1,000.00 C 7.18 7.52 6.50 6.69 +4.74 30 74 132 +74
TOTAL CALL 115,238 587,530 +58,223
02JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
02JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 157 0
02JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 55 0
02JAN26 570.00 P 0.01 0.01 0.01 0.00 -0.20 0 1 118 0
02JAN26 580.00 P 0.08 0.08 0.08 0.00 -0.44 0 10 589 0
02JAN26 590.00 P 0.26 0.26 0.01 0.00 -1.16 0 49 1,855 -38
02JAN26 600.00 P 1.00 2.30 0.01 0.00 -3.60 0 1,836 2,520 +804
02JAN26 610.00 P 5.00 5.00 0.01 0.00 -11.45 0 4,186 2,033 +1,137
02JAN26 620.00 P 18.00 18.00 0.14 0.00 -21.05 0 4,490 539 +440
02JAN26 630.00 P 7.90 9.00 7.90 7.00 -24.06 0 13 0 -41
02JAN26 640.00 P 17.50 17.50 17.50 17.00 -24.07 0 1 0 0
02JAN26 650.00 P 0.00 0.00 0.00 27.00 -24.04 0 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 37.00 -24.39 0 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 47.00 -24.00 0 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 57.00 -24.39 0 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 67.00 -24.39 0 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 77.00 -24.02 0 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 87.00 -24.38 0 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 97.00 -24.03 0 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 107.00 -25.46 0 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.11 38 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.01 -0.19 34 0 18 0
09JAN26 550.00 P 0.00 0.00 0.00 0.01 -0.32 30 0 30 0
09JAN26 560.00 P 0.00 0.00 0.00 0.03 -0.54 29 10 8 -10
09JAN26 570.00 P 0.24 0.24 0.24 0.08 -0.96 27 5 182 +5
09JAN26 580.00 P 0.36 0.36 0.30 0.20 -1.72 26 39 340 -22
09JAN26 590.00 P 1.76 1.76 0.57 0.49 -3.12 24 822 15,483 -101
09JAN26 600.00 P 5.20 5.20 1.06 1.10 -5.70 23 2,591 1,563 +86
09JAN26 610.00 P 8.70 9.50 2.50 2.52 -11.34 21 5,220 2,071 +1,720
09JAN26 620.00 P 11.42 11.70 5.50 5.60 -16.46 20 1,820 1,364 +1,353
09JAN26 630.00 P 17.00 17.00 10.74 11.65 -19.86 22 205 391 +148
09JAN26 640.00 P 0.00 0.00 0.00 19.58 -21.93 25 0 0 0
09JAN26 650.00 P 0.00 0.00 0.00 28.08 -23.09 25 0 0 0
09JAN26 660.00 P 0.00 0.00 0.00 38.42 -24.41 34 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 48.49 -22.51 40 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 57.01 -24.38 28 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 69.01 -22.38 56 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 78.84 -22.18 60 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 89.61 -24.07 71 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 99.91 -21.12 79 0 0 0
29JAN26 450.00 P 0.12 0.12 0.12 0.01 0.00 37 250 1,149 +250
29JAN26 460.00 P 0.07 0.07 0.07 0.01 0.00 35 250 403 +250
29JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 1,373 0
29JAN26 490.00 P 0.20 0.20 0.16 0.01 -0.06 28 210 586 0
29JAN26 500.00 P 0.28 0.35 0.20 0.01 -0.12 26 386 674 +144
29JAN26 510.00 P 0.60 0.60 0.19 0.01 -0.20 24 368 1,493 +55
29JAN26 520.00 P 0.36 0.38 0.28 0.02 -0.34 23 151 937 +141
29JAN26 530.00 P 0.00 0.00 0.00 0.04 -0.57 22 4 1,096 0
29JAN26 540.00 P 0.60 0.60 0.47 0.10 -0.85 22 438 7,640 -269
29JAN26 550.00 P 1.20 1.20 0.66 0.23 -1.31 22 387 3,584 +151
29JAN26 560.00 P 1.30 1.30 0.86 0.49 -1.95 22 757 7,194 +222
29JAN26 570.00 P 2.31 2.31 1.33 1.00 -2.77 22 516 7,393 -193
29JAN26 580.00 P 3.90 3.90 2.10 1.83 -3.96 21 1,663 13,120 -65
29JAN26 590.00 P 7.73 7.73 3.40 3.24 -5.36 21 2,224 10,917 +619
29JAN26 600.00 P 8.65 8.66 5.25 5.34 -7.66 21 4,293 42,403 +494
29JAN26 610.00 P 14.80 14.80 8.05 8.35 -10.60 21 2,118 6,152 +478
29JAN26 620.00 P 18.09 18.09 12.00 12.47 -14.65 21 3,520 8,594 -1,141
29JAN26 630.00 P 27.09 27.09 17.97 18.46 -15.60 22 643 2,860 +388
29JAN26 640.00 P 30.80 30.80 24.00 24.73 -18.23 22 78 3,539 -40
29JAN26 650.00 P 37.00 37.00 32.00 33.51 -20.31 25 191 3,614 -10
29JAN26 660.00 P 47.08 47.08 40.00 42.08 -21.47 27 228 3,017 +38
29JAN26 670.00 P 0.00 0.00 0.00 51.01 -20.34 29 0 890 0
29JAN26 680.00 P 64.00 64.00 58.60 58.75 -24.83 26 96 136 -90
29JAN26 690.00 P 0.00 0.00 0.00 69.01 -24.76 30 0 5 0
29JAN26 700.00 P 77.00 77.00 77.00 78.84 -25.19 33 1 136 0
29JAN26 710.00 P 0.00 0.00 0.00 89.61 -24.07 38 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 99.91 -22.18 42 0 0 0
29JAN26 730.00 P 110.25 110.25 108.75 108.75 -23.71 41 100 310 +100
29JAN26 740.00 P 119.25 120.25 118.75 118.75 -23.54 43 200 200 +200
29JAN26 750.00 P 131.75 132.25 127.75 128.75 -26.78 46 300 300 +300
29JAN26 760.00 P 0.00 0.00 0.00 141.11 -21.85 57 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 151.41 -24.72 60 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 161.71 -19.65 64 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 167.00 -24.02 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 180.59 -23.60 66 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 189.05 -22.17 62 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 202.19 -20.40 76 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 209.19 -24.17 67 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 222.07 -22.03 80 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 227.00 -26.57 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 243.06 -22.45 88 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 248.96 -26.62 74 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 257.00 -28.28 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 267.00 -24.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 283.95 -17.14 100 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 295.47 -15.53 106 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 299.01 -24.23 84 0 0 0
26FEB26 450.00 P 0.28 0.28 0.28 0.01 -0.01 26 30 301 +30
26FEB26 460.00 P 0.36 0.36 0.36 0.01 -0.03 25 17 17 +17
26FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.13 21 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.02 -0.22 21 0 149 0
26FEB26 500.00 P 0.00 0.00 0.00 0.04 -0.37 21 0 382 0
26FEB26 510.00 P 0.85 0.85 0.85 0.08 -0.60 20 8 1,029 0
26FEB26 520.00 P 1.20 1.23 1.11 0.18 -0.92 21 43 531 +32
26FEB26 530.00 P 1.40 1.40 1.32 0.35 -1.38 21 5 1,567 +2
26FEB26 540.00 P 2.10 2.10 1.67 0.68 -1.96 21 55 1,576 +34
26FEB26 550.00 P 2.65 2.65 2.35 1.21 -2.50 21 11 2,197 -8
26FEB26 560.00 P 3.82 3.82 2.91 2.04 -3.28 21 417 3,063 -81
26FEB26 570.00 P 5.18 5.18 4.05 3.25 -4.23 21 349 3,318 -40
26FEB26 580.00 P 7.75 7.75 5.55 4.97 -5.31 21 363 4,919 +24
26FEB26 590.00 P 9.00 9.35 7.55 7.28 -6.92 21 533 7,946 +47
26FEB26 600.00 P 16.31 16.31 10.30 10.29 -8.41 21 1,449 8,581 +459
26FEB26 610.00 P 18.80 18.80 13.94 14.05 -10.87 21 520 3,054 -225
26FEB26 620.00 P 25.18 25.18 18.00 18.50 -12.44 22 1,243 2,836 +77
26FEB26 630.00 P 25.80 25.80 23.25 23.91 -14.22 22 1,676 2,286 +947
26FEB26 640.00 P 31.90 32.00 29.52 30.57 -15.72 23 130 1,135 +95
26FEB26 650.00 P 40.40 40.40 36.80 37.10 -17.28 23 8 2,647 +2
26FEB26 660.00 P 0.00 0.00 0.00 43.92 -19.63 22 0 6,531 0
26FEB26 670.00 P 0.00 0.00 0.00 52.49 -19.87 23 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 61.55 -22.64 25 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 70.08 -24.01 25 0 141 0
26FEB26 700.00 P 85.83 85.83 85.83 78.84 -25.19 24 30 121 +30
26FEB26 710.00 P 0.00 0.00 0.00 89.82 -23.86 29 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 99.91 -22.18 31 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 108.75 -23.71 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 119.13 -26.10 33 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 128.94 -26.59 35 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 141.11 -21.85 42 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 151.41 -24.72 44 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 161.71 -19.65 47 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 167.00 -24.19 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 180.59 -23.60 48 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 189.88 -21.34 48 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 202.19 -20.40 55 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 213.21 -20.15 59 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 223.51 -20.59 61 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 228.55 -25.02 50 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 243.06 -22.45 64 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 250.94 -24.64 61 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 258.47 -26.81 54 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 268.45 -22.55 55 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 283.95 -17.14 72 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 295.47 -15.53 77 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 299.01 -24.23 62 0 0 0
30MAR26 320.00 P 0.24 0.24 0.22 0.01 0.00 41 28 4,867 +27
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 867 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 31 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 30 0 329 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 27 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 1,881 0
30MAR26 450.00 P 1.00 1.00 1.00 0.06 -0.05 24 5 2,067 0
30MAR26 460.00 P 0.80 0.95 0.80 0.11 -0.09 24 21 3,338 +16
30MAR26 470.00 P 0.00 0.00 0.00 0.18 -0.16 24 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.30 -0.26 24 0 1,727 0
30MAR26 490.00 P 0.00 0.00 0.00 0.47 -0.42 24 0 3,640 0
30MAR26 500.00 P 2.02 2.02 1.80 0.74 -0.62 24 37 9,825 +5
30MAR26 510.00 P 2.27 2.27 2.27 1.14 -0.88 24 8 6,448 -8
30MAR26 520.00 P 3.00 3.00 3.00 1.68 -1.28 24 2 6,142 0
30MAR26 530.00 P 3.43 3.43 3.17 2.40 -1.82 24 200 5,990 +30
30MAR26 540.00 P 4.34 4.34 4.03 3.35 -2.48 24 191 7,427 +154
30MAR26 550.00 P 7.40 7.40 5.20 4.65 -3.19 24 151 8,488 +23
30MAR26 560.00 P 7.90 7.90 6.55 6.28 -3.84 24 218 9,916 +23
30MAR26 570.00 P 8.93 8.93 8.29 8.25 -4.34 24 194 9,217 +164
30MAR26 580.00 P 14.13 14.13 10.60 10.52 -5.73 23 881 11,756 +649
30MAR26 590.00 P 17.75 17.75 13.02 13.38 -6.82 23 168 6,035 -86
30MAR26 600.00 P 23.13 23.13 16.60 16.84 -8.16 23 298 12,899 +101
30MAR26 610.00 P 25.25 25.25 20.30 20.42 -9.96 23 46 9,871 +2
30MAR26 620.00 P 28.50 28.50 24.80 25.58 -10.92 23 379 4,841 -132
30MAR26 630.00 P 35.96 35.96 30.50 30.59 -12.38 23 112 2,833 +31
30MAR26 640.00 P 38.22 38.22 37.71 37.12 -13.67 24 38 1,302 0
30MAR26 650.00 P 0.00 0.00 0.00 43.03 -13.36 24 0 14,738 0
30MAR26 660.00 P 0.00 0.00 0.00 49.94 -14.23 24 0 10,581 0
30MAR26 670.00 P 0.00 0.00 0.00 58.43 -18.37 25 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 67.18 -17.01 26 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 74.03 -21.17 26 0 2,000 0
30MAR26 700.00 P 102.00 102.00 102.00 85.13 -18.90 29 2 1,770 -2
30MAR26 710.00 P 0.00 0.00 0.00 94.14 -20.53 30 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 103.50 -18.59 31 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 110.76 -21.70 29 0 0 0
30MAR26 740.00 P 117.84 117.84 117.84 119.13 -26.10 28 30 30 +30
30MAR26 750.00 P 0.00 0.00 0.00 128.94 -26.59 29 0 0 0
30MAR26 760.00 P 139.60 139.60 139.60 141.11 -21.85 35 30 30 +30
30MAR26 770.00 P 0.00 0.00 0.00 151.41 -24.72 37 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 161.71 -19.65 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 169.45 -27.02 36 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 180.59 -23.60 40 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 189.88 -26.88 40 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 202.19 -20.89 45 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 213.21 -20.15 49 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 223.51 -20.59 51 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 228.55 -25.02 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 243.06 -22.45 52 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 250.94 -24.64 50 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 258.52 -26.76 45 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 268.48 -22.52 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 283.95 -22.74 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 295.47 -15.53 63 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 299.01 -24.23 51 0 0 0
29APR26 480.00 P 1.90 1.96 1.90 0.65 -0.51 24 24 51 +24
29APR26 490.00 P 2.05 2.05 2.05 0.97 -0.74 24 2 2 +2
29APR26 500.00 P 0.00 0.00 0.00 1.41 -1.03 24 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 2.04 -1.36 24 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 2.85 -1.86 24 0 4 0
29APR26 530.00 P 4.90 4.90 4.90 3.84 -2.47 24 2 7 +2
29APR26 540.00 P 6.96 6.96 6.00 5.20 -3.02 24 12 816 +12
29APR26 550.00 P 8.00 8.00 7.42 6.85 -3.63 24 4 10 +4
29APR26 560.00 P 9.71 9.71 9.29 8.77 -4.28 24 4 7 +4
29APR26 570.00 P 12.40 12.40 11.50 11.22 -4.99 24 3 3 +3
29APR26 580.00 P 0.00 0.00 0.00 13.84 -5.87 23 0 0 0
29APR26 590.00 P 17.53 17.75 17.53 16.94 -7.06 23 102 123 +102
29APR26 600.00 P 23.79 24.30 20.00 20.49 -8.27 23 54 146 +24
29APR26 610.00 P 26.00 26.00 24.24 24.68 -9.41 23 80 50 +20
29APR26 620.00 P 30.25 30.64 30.25 29.11 -11.07 23 34 37 +34
29APR26 630.00 P 35.95 35.95 35.95 34.45 -12.48 23 30 30 +30
29APR26 640.00 P 41.10 41.47 40.08 40.23 -13.97 24 150 150 +150
29APR26 650.00 P 0.00 0.00 0.00 46.81 -15.31 24 1 1 +1
29APR26 660.00 P 0.00 0.00 0.00 54.14 -12.68 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 61.06 -18.21 24 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 70.72 -13.47 26 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 77.37 -17.83 26 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 87.44 -16.59 28 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 96.29 -19.40 29 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 103.50 -21.89 27 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 112.53 - 28 0 0 -
29APR26 740.00 P 0.00 0.00 0.00 122.29 - 29 0 0 -
29APR26 750.00 P 0.00 0.00 0.00 130.68 - 29 0 0 -
29APR26 760.00 P 0.00 0.00 0.00 141.11 - 31 0 0 -
29APR26 770.00 P 0.00 0.00 0.00 151.41 - 33 0 0 -
29APR26 780.00 P 0.00 0.00 0.00 161.71 - 34 0 0 -
29APR26 790.00 P 0.00 0.00 0.00 169.58 - 33 0 0 -
29APR26 800.00 P 0.00 0.00 0.00 180.59 - 36 0 0 -
29APR26 810.00 P 0.00 0.00 0.00 191.43 - 38 0 0 -
29APR26 820.00 P 0.00 0.00 0.00 202.19 - 40 0 0 -
29APR26 830.00 P 0.00 0.00 0.00 213.21 - 43 0 0 -
29APR26 840.00 P 0.00 0.00 0.00 223.51 - 45 0 0 -
29APR26 850.00 P 0.00 0.00 0.00 228.98 - 39 0 0 -
29APR26 860.00 P 0.00 0.00 0.00 243.06 - 47 0 0 -
29APR26 870.00 P 0.00 0.00 0.00 250.94 - 44 0 0 -
29APR26 880.00 P 0.00 0.00 0.00 258.59 - 41 0 0 -
29APR26 890.00 P 0.00 0.00 0.00 268.48 - 42 0 0 -
29APR26 900.00 P 0.00 0.00 0.00 283.95 - 52 0 0 -
29APR26 910.00 P 0.00 0.00 0.00 295.47 - 56 0 0 -
29APR26 920.00 P 0.00 0.00 0.00 299.01 - 46 0 0 -
29JUN26 380.00 P 1.16 1.16 1.07 0.09 +0.01 26 33 2,128 0
29JUN26 390.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 525 0
29JUN26 400.00 P 1.65 1.65 1.65 0.21 -0.01 26 10 1,308 -10
29JUN26 410.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.46 -0.04 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.64 -0.11 26 0 600 0
29JUN26 440.00 P 0.00 0.00 0.00 0.91 -0.17 26 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 1.25 -0.26 25 0 1,435 0
29JUN26 460.00 P 0.00 0.00 0.00 1.72 -0.46 26 0 1,287 0
29JUN26 470.00 P 3.82 3.82 3.82 2.32 -0.60 25 2 205 0
29JUN26 480.00 P 3.88 3.88 3.88 2.98 -0.92 25 1 2,686 0
29JUN26 490.00 P 0.00 0.00 0.00 3.91 -1.21 25 0 2,444 0
29JUN26 500.00 P 6.48 6.48 6.20 4.93 -1.57 25 13 3,836 -11
29JUN26 510.00 P 0.00 0.00 0.00 6.26 -2.07 25 0 5,034 0
29JUN26 520.00 P 8.80 8.80 8.46 7.74 -2.59 25 49 5,343 0
29JUN26 530.00 P 10.57 10.57 10.57 9.55 -3.24 25 30 2,979 +30
29JUN26 540.00 P 12.50 12.51 12.18 11.59 -3.59 25 256 3,501 +105
29JUN26 550.00 P 14.26 14.26 13.90 13.90 -4.35 25 47 5,070 +2
29JUN26 560.00 P 16.40 17.25 16.25 16.25 -5.27 25 87 8,344 +30
29JUN26 570.00 P 19.40 19.64 19.40 19.20 -6.18 25 50 3,847 0
29JUN26 580.00 P 24.80 24.80 22.30 22.46 -6.72 25 92 6,085 -2
29JUN26 590.00 P 28.00 28.35 25.88 25.97 -7.96 24 90 2,448 +22
29JUN26 600.00 P 32.59 33.00 29.65 29.81 -9.00 24 69 6,305 +20
29JUN26 610.00 P 37.59 37.59 35.57 34.51 -9.74 24 30 2,419 +20
29JUN26 620.00 P 45.81 45.81 39.50 39.23 -10.71 24 28 4,226 +22
29JUN26 630.00 P 47.38 47.38 44.40 44.48 -11.86 24 14 1,512 -13
29JUN26 640.00 P 53.30 53.30 50.30 50.29 -12.60 24 31 2,117 -31
29JUN26 650.00 P 0.00 0.00 0.00 56.63 -13.17 24 0 1,997 0
29JUN26 660.00 P 70.32 70.32 63.80 63.11 -13.26 25 5 6,126 +5
29JUN26 670.00 P 0.00 0.00 0.00 69.64 -14.92 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 76.27 -16.24 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 85.88 -14.69 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 93.56 -15.81 26 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 98.91 -21.90 25 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 109.49 -17.36 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 119.14 -16.83 28 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 127.09 -19.46 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 135.53 -20.00 28 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 144.56 -18.73 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 153.10 -23.03 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 162.34 -20.45 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 171.89 -24.58 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 180.61 -23.58 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 191.43 -25.33 31 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 202.19 -23.35 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 213.21 -21.61 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 223.51 -20.59 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 229.44 -24.83 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.06 -22.45 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 250.94 -24.64 36 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 259.33 -25.95 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 269.10 -22.16 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.95 -22.74 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 295.47 -15.62 46 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 299.18 -24.06 38 0 0 0
29SEP26 400.00 P 3.10 3.10 3.10 1.01 -0.38 26 1 1,031 +1
29SEP26 410.00 P 0.00 0.00 0.00 1.29 -0.53 26 0 9 0
29SEP26 420.00 P 0.00 0.00 0.00 1.72 -0.67 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.19 -0.85 26 0 0 0
29SEP26 440.00 P 3.93 3.93 3.93 2.84 -1.05 26 1 2 +1
29SEP26 450.00 P 0.00 0.00 0.00 3.64 -1.33 26 0 92 0
29SEP26 460.00 P 0.00 0.00 0.00 4.47 -1.73 26 0 3 0
29SEP26 470.00 P 7.50 7.70 7.50 5.59 -1.97 26 3 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 6.94 -2.24 26 0 1,771 0
29SEP26 490.00 P 8.57 10.86 8.57 8.31 -2.72 26 4 1,451 -2
29SEP26 500.00 P 0.00 0.00 0.00 10.04 -3.04 26 0 2,892 0
29SEP26 510.00 P 12.50 12.50 12.50 11.89 -3.19 26 2 750 -2
29SEP26 520.00 P 14.99 14.99 14.30 14.01 -3.53 26 86 1,578 +18
29SEP26 530.00 P 17.00 17.18 17.00 16.44 -3.84 26 46 513 +19
29SEP26 540.00 P 0.00 0.00 0.00 18.92 -4.33 26 0 863 0
29SEP26 550.00 P 22.50 22.50 22.15 21.59 -4.75 26 46 2,307 -1
29SEP26 560.00 P 27.80 27.80 24.20 24.70 -5.59 26 57 1,252 +42
29SEP26 570.00 P 0.00 0.00 0.00 27.62 -6.47 25 0 487 0
29SEP26 580.00 P 32.00 32.00 31.20 31.24 -7.17 25 7 1,614 -2
29SEP26 590.00 P 37.28 37.28 35.08 35.24 -7.91 25 71 485 0
29SEP26 600.00 P 44.50 44.50 39.77 39.48 -8.78 25 1,111 11,912 +439
29SEP26 610.00 P 48.00 48.00 44.20 44.12 -9.32 25 2,213 3,099 +2,213
29SEP26 620.00 P 49.56 49.56 49.50 48.92 -10.30 25 1,106 1,282 +913
29SEP26 630.00 P 55.66 55.66 54.35 54.67 -10.67 25 6 1,214 -1
29SEP26 640.00 P 61.55 61.55 61.55 59.77 -12.12 25 10 524 -3
29SEP26 650.00 P 66.86 66.86 66.86 65.89 -15.60 25 2 15,432 0
29SEP26 660.00 P 72.50 72.50 72.00 72.60 -16.65 25 20 964 0
29SEP26 670.00 P 0.00 0.00 0.00 78.97 -13.61 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 87.99 -13.52 27 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 89.75 -19.19 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 102.68 -10.75 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 110.32 -13.84 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 118.32 -18.40 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 126.36 -15.06 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 133.98 -12.57 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 142.87 -13.80 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 150.56 -16.93 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 160.37 -16.11 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 168.81 -14.19 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 175.73 -20.74 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 185.54 -22.93 29 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 194.34 -22.42 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 206.18 -19.36 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 213.21 -23.85 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 224.64 -19.46 32 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 231.28 -22.99 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 243.06 -22.45 32 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 254.83 -21.69 35 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 260.99 -24.29 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 269.40 -22.35 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 283.95 -22.74 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 295.47 -15.62 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 303.99 -19.25 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 310.70 -20.93 36 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 319.70 -26.69 35 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 329.19 -21.81 35 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 339.05 -21.95 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 348.70 -22.43 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 358.96 -22.50 37 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 369.60 -21.40 39 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 379.21 -22.83 39 0 0 0
30DEC26 400.00 P 4.93 4.93 4.66 2.20 -0.27 26 34 567 -26
30DEC26 410.00 P 0.00 0.00 0.00 2.73 -0.33 26 0 2 0
30DEC26 420.00 P 5.70 5.70 5.70 3.49 -0.50 26 21 56 +21
30DEC26 430.00 P 0.00 0.00 0.00 4.19 -0.79 26 0 77 0
30DEC26 440.00 P 0.00 0.00 0.00 5.29 -0.81 26 0 5 0
30DEC26 450.00 P 8.29 8.35 8.29 6.32 -1.17 26 101 251 +94
30DEC26 460.00 P 0.00 0.00 0.00 7.69 -1.22 26 0 15 0
30DEC26 470.00 P 10.80 10.80 10.80 9.07 -1.73 26 4 58 -3
30DEC26 480.00 P 12.70 12.70 12.00 10.75 -1.95 26 54 81 +53
30DEC26 490.00 P 13.90 13.90 13.90 12.62 -2.36 26 2 424 -1
30DEC26 500.00 P 16.10 16.10 15.15 14.52 -2.96 26 31 504 +4
30DEC26 510.00 P 0.00 0.00 0.00 16.96 -3.11 26 0 218 0
30DEC26 520.00 P 20.62 20.62 20.62 19.42 -3.61 26 2 681 -2
30DEC26 530.00 P 23.20 23.20 21.95 22.09 -4.27 26 11 198 0
30DEC26 540.00 P 0.00 0.00 0.00 24.55 -4.85 26 0 726 0
30DEC26 550.00 P 29.99 29.99 27.80 27.98 -4.68 26 49 252 -33
30DEC26 560.00 P 0.00 0.00 0.00 30.73 -5.77 26 0 458 0
30DEC26 570.00 P 34.80 34.80 34.80 34.76 -5.83 26 2 370 0
30DEC26 580.00 P 40.00 40.00 39.00 38.57 -6.42 26 5 1,348 +1
30DEC26 590.00 P 42.00 42.00 42.00 42.67 -7.44 26 3 414 +1
30DEC26 600.00 P 50.80 50.80 46.15 46.61 -7.87 25 249 11,675 +1
30DEC26 610.00 P 53.99 53.99 52.00 51.28 -8.95 25 204 464 +169
30DEC26 620.00 P 0.00 0.00 0.00 56.45 -9.72 26 200 324 +199
30DEC26 630.00 P 0.00 0.00 0.00 61.75 -10.08 25 0 194 0
30DEC26 640.00 P 68.58 68.58 68.58 67.37 -10.94 25 3 8 +3
30DEC26 650.00 P 77.20 77.20 72.55 73.31 -9.30 26 105 242 +105
30DEC26 660.00 P 81.00 81.00 81.00 79.36 -10.37 26 1 105 +1
30DEC26 670.00 P 0.00 0.00 0.00 88.88 -10.86 27 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 92.66 -13.34 26 0 51 0
30DEC26 690.00 P 0.00 0.00 0.00 101.35 -12.68 27 0 0 0
30DEC26 700.00 P 107.00 107.10 107.00 106.54 -17.40 26 10 11,263 +10
30DEC26 710.00 P 0.00 0.00 0.00 117.87 -8.81 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 123.49 -14.59 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 132.24 -9.18 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 140.37 -14.52 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 145.00 -17.51 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 154.70 -16.17 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 166.59 -10.57 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 172.48 -19.26 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 179.58 -16.89 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 188.15 -20.32 28 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 199.51 -17.25 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 207.48 -18.06 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 216.64 -20.42 29 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 224.64 -20.88 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 233.08 -21.19 29 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 244.93 -20.58 31 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 254.83 -21.69 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 261.68 -23.60 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 271.26 -22.87 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 283.95 -22.74 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 295.47 -16.36 35 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 303.99 -19.25 35 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 310.70 -20.93 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 324.03 -22.36 36 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 329.74 -26.41 33 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 340.51 -20.72 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 349.08 -26.79 33 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 359.19 -22.54 34 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 369.60 -21.60 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 379.21 -26.23 35 0 0 0
TOTAL PUT 57,918 580,501 +14,835
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$ 92.55
29JAN26 62.50 C 0.00 0.00 0.00 30.67 +3.22 92 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 28.21 +3.15 86 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.93 +3.36 85 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.29 +3.21 73 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.25 +2.66 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.73 +2.62 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.38 +2.34 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.18 +2.91 41 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.53 +2.34 31 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 8.40 +2.30 32 0 30 0
29JAN26 87.50 C 5.46 5.88 5.46 5.93 +1.59 25 30 81 +30
29JAN26 90.00 C 3.37 4.17 3.37 4.22 +1.36 26 30 85 -26
29JAN26 92.50 C 2.66 2.77 2.66 2.83 +1.07 26 4 86 -2
29JAN26 95.00 C 1.16 1.76 1.16 1.79 +0.78 27 130 201 +98
29JAN26 97.50 C 0.63 0.88 0.63 1.07 +0.51 27 2 191 +1
29JAN26 100.00 C 0.29 0.32 0.29 0.59 +0.30 27 11 255 +11
29JAN26 102.50 C 0.00 0.00 0.00 0.31 +0.16 27 0 879 0
29JAN26 105.00 C 0.00 0.00 0.00 0.15 +0.09 27 0 850 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.04 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 66 0
29JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 26 1 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.07 +3.36 71 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 28.26 +3.10 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.14 +3.49 61 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.56 +2.92 53 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.64 +2.28 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.52 +3.00 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.06 +2.53 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.67 +2.40 34 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 11.40 +2.40 31 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 9.30 +2.07 30 0 36 0
26FEB26 87.50 C 6.62 7.02 6.62 6.97 +1.39 25 30 99 +30
26FEB26 90.00 C 4.57 4.57 4.57 5.41 +1.23 26 7 53 -7
26FEB26 92.50 C 0.00 0.00 0.00 4.08 +1.04 26 0 102 0
26FEB26 95.00 C 0.00 0.00 0.00 3.00 +0.84 27 0 181 0
26FEB26 97.50 C 2.10 2.10 2.10 2.14 +0.68 27 2 70 +2
26FEB26 100.00 C 1.36 1.36 1.36 1.49 +0.50 27 10 179 +10
26FEB26 102.50 C 0.98 0.98 0.98 1.01 +0.36 27 1 327 +1
26FEB26 105.00 C 0.66 0.66 0.66 0.66 +0.24 27 2 371 +2
26FEB26 107.50 C 0.00 0.00 0.00 0.43 +0.17 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.27 +0.11 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 +0.07 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.20 +3.07 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.52 +2.64 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.53 +2.61 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.94 +3.17 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.65 +3.60 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.32 +3.61 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.26 +2.84 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.14 +3.06 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.56 +2.63 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.88 +2.52 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.52 +2.29 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.77 +2.35 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.73 +1.35 25 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 12.53 +2.65 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.34 +1.68 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.40 +1.26 28 0 46 0
30MAR26 90.00 C 6.83 6.83 6.83 6.95 +1.16 29 15 94 +15
30MAR26 92.50 C 5.76 5.84 5.76 5.68 +1.04 29 30 75 +30
30MAR26 95.00 C 0.00 0.00 0.00 4.58 +0.89 29 0 198 0
30MAR26 97.50 C 0.00 0.00 0.00 3.65 +0.76 29 4 119 +4
30MAR26 100.00 C 0.00 0.00 0.00 2.87 +0.64 29 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.23 +0.51 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.71 +0.40 30 0 133 0
30MAR26 107.50 C 1.38 1.38 1.38 1.30 +0.31 30 15 304 +15
30MAR26 110.00 C 0.00 0.00 0.00 1.04 +0.33 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.77 +0.23 30 0 15 0
30MAR26 115.00 C 0.52 0.52 0.52 0.57 +0.17 30 3 3 +3
30MAR26 117.50 C 0.00 0.00 0.00 0.41 +0.12 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.30 +0.09 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 26.14 - 36 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 23.89 +2.96 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.87 +2.86 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.31 +2.72 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.77 +2.35 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.41 +1.49 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.35 +2.38 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.44 +2.31 32 0 0 0
29APR26 87.50 C 9.40 9.40 9.40 9.34 +1.43 29 15 15 +15
29APR26 90.00 C 0.00 0.00 0.00 7.92 +1.16 29 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.67 +1.14 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 5.57 +1.01 29 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 4.61 +0.89 30 0 0 0
29APR26 100.00 C 3.25 3.25 3.25 3.78 +0.83 30 40 41 +40
29APR26 102.50 C 0.00 0.00 0.00 3.08 +0.71 30 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.50 +0.61 30 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.99 +0.49 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 1.65 +0.43 30 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.31 +0.36 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.01 +0.27 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.46 +3.09 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.77 +2.39 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.61 +2.23 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.49 +2.70 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.87 +1.88 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.19 +2.56 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.86 +2.39 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.28 +1.10 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.09 +1.59 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.52 +1.69 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.81 +1.44 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.81 +1.71 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 8.12 +1.17 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 6.95 +1.13 30 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 6.07 +1.14 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.18 +0.97 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.41 +0.84 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.74 +0.73 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.18 +0.64 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.68 +0.56 30 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.26 +0.43 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.95 +0.43 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.63 +0.37 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.36 +0.32 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.13 +0.27 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.93 +0.22 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.78 +0.20 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.75 +2.80 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.08 +2.34 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.05 +2.44 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.35 +2.45 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.15 +1.97 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.03 +1.64 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.37 +1.69 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.33 +1.96 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.01 +1.70 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.39 +1.95 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.93 +1.82 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.57 +1.59 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.28 +1.34 31 0 0 0
29SEP26 95.00 C 8.50 8.50 8.50 9.24 +1.26 31 25 35 +25
29SEP26 97.50 C 0.00 0.00 0.00 8.26 +1.14 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.41 +1.10 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.57 +0.95 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.88 +0.94 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.20 +0.80 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.63 +0.76 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.10 +0.69 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.60 +0.49 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.30 +0.61 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.88 +0.49 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.55 +0.46 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.25 +0.43 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.94 +0.34 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.29 +2.39 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.37 +2.09 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.93 +2.53 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.67 +2.06 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.02 +1.91 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.53 +1.95 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.97 +1.79 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.57 +1.66 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.43 +1.74 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.08 +1.51 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.94 +1.40 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.91 +1.37 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.89 +1.20 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.04 +1.19 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.20 +1.09 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.43 +0.99 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.76 +1.00 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.08 +0.84 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.52 +0.66 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.99 +0.65 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.46 +0.53 31 0 0 0
TOTAL CALL 407 6,778 +297
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 82 0
29JAN26 77.50 P 0.15 0.15 0.12 0.02 -0.05 28 16 33 -16
29JAN26 80.00 P 0.20 0.20 0.20 0.07 -0.11 28 15 99 -8
29JAN26 82.50 P 0.31 0.31 0.31 0.18 -0.25 28 3 128 +3
29JAN26 85.00 P 0.80 0.80 0.80 0.43 -0.47 28 2 128 -2
29JAN26 87.50 P 1.36 1.36 1.36 0.89 -0.76 28 15 245 +15
29JAN26 90.00 P 0.00 0.00 0.00 1.64 -1.04 28 0 194 0
29JAN26 92.50 P 3.50 3.50 2.74 2.74 -1.39 28 10 70 +1
29JAN26 95.00 P 4.29 4.29 4.29 4.23 -1.61 29 15 213 0
29JAN26 97.50 P 0.00 0.00 0.00 5.87 -2.09 27 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 7.69 -2.70 24 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 10.12 -2.89 27 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 12.49 -3.06 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.95 -3.18 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.51 -3.19 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.95 -2.91 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.45 -3.40 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.95 -3.48 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.45 -2.83 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.95 -3.63 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 53 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.10 27 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.19 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.35 -0.32 27 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.65 -0.49 27 0 172 0
26FEB26 85.00 P 1.54 1.54 1.54 1.11 -0.72 28 2 87 -2
26FEB26 87.50 P 2.38 2.38 2.38 1.79 -0.89 28 2 31 0
26FEB26 90.00 P 0.00 0.00 0.00 2.70 -1.08 28 0 162 0
26FEB26 92.50 P 4.65 4.65 4.65 3.85 -1.29 28 15 85 -15
26FEB26 95.00 P 5.37 5.37 5.30 5.29 -1.47 28 16 113 +16
26FEB26 97.50 P 0.00 0.00 0.00 6.77 -1.95 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 8.62 -2.47 27 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 10.64 -2.37 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.81 -2.74 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.11 -3.02 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.51 -3.19 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.95 -3.33 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.45 -3.40 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.95 -3.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.06 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.10 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.23 -0.17 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.40 -0.26 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.66 -0.38 30 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 1.04 -0.52 30 0 72 0
30MAR26 82.50 P 0.00 0.00 0.00 1.55 -0.68 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.22 -0.82 30 0 154 0
30MAR26 87.50 P 0.00 0.00 0.00 3.06 -0.93 31 4 125 +4
30MAR26 90.00 P 0.00 0.00 0.00 4.09 -1.06 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.30 -1.20 31 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 6.72 -1.31 31 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 7.84 -2.22 29 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 9.50 -2.53 28 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 11.89 -1.83 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.22 -2.62 27 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 15.92 -2.21 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 17.74 -3.23 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.41 -2.87 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.92 -2.97 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.99 -3.44 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.28 -2.00 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.15 -3.43 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.45 -2.73 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.95 -3.55 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 37.45 -3.36 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.13 -2.54 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 42.45 -3.19 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 - 30 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.28 -0.15 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.46 -0.23 30 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.72 -0.32 30 0 0 0
29APR26 77.50 P 1.30 1.30 1.25 1.08 -0.43 31 45 46 +45
29APR26 80.00 P 2.05 2.05 1.69 1.56 -0.56 31 2 6 +2
29APR26 82.50 P 2.28 2.28 2.28 2.17 -0.71 31 15 15 +15
29APR26 85.00 P 3.50 3.50 3.50 2.93 -0.75 31 1 2 +1
29APR26 87.50 P 3.89 3.89 3.89 3.84 -0.82 31 15 15 +15
29APR26 90.00 P 0.00 0.00 0.00 4.91 -0.96 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 6.13 -1.08 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 7.55 -1.11 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.08 -1.38 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.19 -2.19 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.95 -2.51 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.88 -2.33 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.66 -1.74 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.77 -3.20 25 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.15 -2.13 35 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.92 -2.97 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.09 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.36 -0.14 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 -0.20 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 -0.31 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.18 -0.37 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.63 -0.45 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.17 -0.56 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.83 -0.71 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.64 -0.82 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.56 -0.90 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 5.58 -0.99 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 6.76 -1.04 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.08 -1.07 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.48 -1.06 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.02 -1.13 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.05 -1.61 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.70 -1.74 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.61 -2.75 29 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 17.34 -2.25 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.90 -2.48 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 21.28 -2.02 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.62 -1.27 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.30 -2.13 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.28 -2.58 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.27 -3.31 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.13 -3.08 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.09 -3.41 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 -0.18 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.93 -0.25 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 -0.29 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 -0.44 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.23 -0.48 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.84 -0.54 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.52 -0.69 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.35 -0.75 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.25 -0.88 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.28 -0.97 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.40 -1.09 32 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.63 -1.20 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.97 -1.31 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.41 -1.41 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 12.93 -1.35 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.57 -1.09 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 15.74 -1.66 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.44 -1.73 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.25 -1.82 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.90 -1.12 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.54 -1.52 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.61 -2.12 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.38 -2.09 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.43 -2.54 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.19 -1.92 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.97 -2.42 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.16 -2.48 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.82 -0.35 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.32 -0.50 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 -0.49 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.65 -0.61 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.45 -0.65 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.29 -0.80 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.28 -0.85 32 10 10 +10
30DEC26 85.00 P 0.00 0.00 0.00 7.32 -0.98 32 10 13 +10
30DEC26 87.50 P 0.00 0.00 0.00 8.50 -1.05 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.74 -1.16 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.08 -1.27 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.53 -1.32 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.01 -1.49 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.66 -1.50 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.32 -1.60 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.05 -1.71 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.92 -1.67 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.72 -1.76 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.25 -2.44 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.79 -1.68 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.34 -2.25 32 0 0 0
TOTAL PUT 213 4,122 +94
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$ 26.54
29JAN26 18.00 C 0.00 0.00 0.00 8.56 +0.73 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.08 +0.67 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.57 +0.66 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.06 +0.73 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.58 +0.67 0 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 5.58 +0.71 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.59 +0.71 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.59 +0.71 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.60 +0.70 16 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.64 +0.59 16 0 990 0
29JAN26 26.00 C 0.56 0.83 0.56 0.85 +0.46 17 412 798 -203
29JAN26 27.00 C 0.16 0.35 0.16 0.29 +0.18 15 959 1,649 +812
29JAN26 28.00 C 0.04 0.13 0.04 0.08 +0.06 16 472 1,239 +432
29JAN26 29.00 C 0.05 0.05 0.05 0.02 +0.01 17 10 152 0
29JAN26 30.00 C 0.03 0.03 0.03 0.01 0.00 20 5 244 0
29JAN26 31.00 C 0.03 0.03 0.03 0.01 0.00 25 4 81 -4
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.63 +0.72 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.13 +0.72 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.63 +0.72 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.13 +0.71 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.64 +0.69 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.64 +0.72 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.65 +0.72 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.66 +0.70 17 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.70 +0.66 17 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.83 +0.57 17 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.11 +0.47 18 0 59 0
26FEB26 27.00 C 0.34 0.58 0.34 0.57 +0.28 17 96 619 +71
26FEB26 28.00 C 0.20 0.28 0.20 0.26 +0.14 17 200 298 +144
26FEB26 29.00 C 0.08 0.13 0.08 0.11 +0.07 18 38 223 +38
26FEB26 30.00 C 0.06 0.06 0.06 0.04 +0.03 18 5 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.16 +0.72 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.66 +0.72 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.16 +0.71 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.67 +0.72 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.17 +0.72 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.68 +0.72 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.18 +0.61 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.63 +0.55 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.13 +0.54 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.64 +0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.69 +0.57 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.71 +0.70 16 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.76 +0.69 18 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.85 +0.63 18 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.08 +0.56 19 0 40 0
30MAR26 26.00 C 1.37 1.37 1.37 1.37 +0.47 18 4 623 +4
30MAR26 27.00 C 0.66 0.81 0.66 0.84 +0.34 18 203 678 +192
30MAR26 28.00 C 0.41 0.50 0.40 0.49 +0.22 18 235 651 +225
30MAR26 29.00 C 0.20 0.28 0.20 0.27 +0.14 19 110 458 +110
30MAR26 30.00 C 0.14 0.16 0.14 0.12 +0.06 18 72 534 +72
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.23 +0.66 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.73 +0.63 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.24 +0.63 22 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.74 +0.61 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.72 +0.56 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.76 +0.67 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.85 +0.67 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.98 +0.63 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.20 +0.56 18 0 0 0
29APR26 26.00 C 1.28 1.28 1.28 1.54 +0.46 18 2 2 +2
29APR26 27.00 C 1.00 1.00 1.00 1.01 +0.33 18 2 2 +2
29APR26 28.00 C 0.55 0.62 0.55 0.65 +0.25 18 34 34 +34
29APR26 29.00 C 0.35 0.39 0.35 0.39 +0.18 18 6 6 +6
29APR26 30.00 C 0.22 0.25 0.22 0.22 +0.11 18 60 100 +60
29APR26 31.00 C 0.00 0.00 0.00 0.12 +0.06 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.71 +0.72 19 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.22 +0.72 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.72 +0.70 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.23 +0.62 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.73 +0.62 14 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.24 +0.61 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.74 +0.58 12 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.77 +0.54 18 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.83 +0.68 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.96 +0.58 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.15 +0.63 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.43 +0.57 19 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.83 +0.51 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.29 +0.37 19 0 366 0
29JUN26 28.00 C 0.90 0.90 0.88 0.91 +0.29 19 6 36 +1
29JUN26 29.00 C 0.56 0.63 0.56 0.63 +0.24 19 61 97 +60
29JUN26 30.00 C 0.00 0.00 0.00 0.44 +0.20 19 0 784 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.13 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.09 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 +0.06 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.04 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.75 +0.72 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 +0.66 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.79 +0.68 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.31 +0.68 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.84 +0.68 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.88 +0.54 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 +0.62 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 +0.64 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.48 +0.61 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.81 +0.55 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.23 +0.50 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.40 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 +0.31 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.96 +0.25 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 +0.22 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 +0.19 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 +0.16 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.11 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 +0.08 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.06 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.04 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.75 +0.55 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.43 +0.70 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.96 +0.69 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.50 +0.68 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.04 +0.66 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 +0.64 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.60 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 +0.56 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 +0.51 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.17 +0.46 19 0 0 0
30DEC26 26.00 C 2.25 2.25 2.25 2.60 +0.47 19 2 35 0
30DEC26 27.00 C 0.00 0.00 0.00 2.04 +0.34 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 +0.29 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.28 +0.24 18 0 20 0
30DEC26 30.00 C 0.73 0.76 0.73 1.00 +0.20 19 61 102 +61
30DEC26 31.00 C 0.62 0.62 0.62 0.77 +0.16 19 20 20 +20
30DEC26 32.00 C 0.00 0.00 0.00 0.58 +0.12 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 +0.09 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.07 19 0 1 0
30DEC26 35.00 C 0.18 0.18 0.18 0.25 +0.06 19 3 6 +3
TOTAL CALL 3,082 14,624 +2,142
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 182 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 474 0
29JAN26 25.00 P 0.10 0.10 0.08 0.05 -0.08 17 164 1,282 +93
29JAN26 26.00 P 0.34 0.34 0.26 0.23 -0.30 16 694 940 -388
29JAN26 27.00 P 0.99 0.99 0.74 0.72 -0.52 16 424 904 +416
29JAN26 28.00 P 0.00 0.00 0.00 1.49 -0.69 16 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.46 -0.72 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.46 -0.72 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.46 -0.72 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.46 -0.75 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.51 -0.71 49 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.49 -0.70 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.51 -0.70 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.51 -0.69 64 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.46 -0.75 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 283 0
26FEB26 24.00 P 0.10 0.10 0.10 0.05 -0.05 17 2 392 0
26FEB26 25.00 P 0.22 0.22 0.19 0.17 -0.13 17 37 314 -21
26FEB26 26.00 P 0.53 0.53 0.44 0.44 -0.30 17 186 329 +124
26FEB26 27.00 P 0.99 0.99 0.90 0.94 -0.46 18 7 50 +7
26FEB26 28.00 P 0.00 0.00 0.00 1.62 -0.59 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.49 -0.69 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.46 -0.72 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.46 -0.72 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.46 -0.75 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.51 -0.71 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.49 -0.70 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.51 -0.70 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.51 -0.69 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 114 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 319 0
30MAR26 24.00 P 0.22 0.22 0.21 0.14 -0.07 18 6 575 -1
30MAR26 25.00 P 0.38 0.38 0.36 0.33 -0.16 18 9 504 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.66 -0.27 19 0 164 0
30MAR26 27.00 P 0.00 0.00 0.00 1.14 -0.42 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 1.81 -0.49 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.57 -0.63 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.48 -0.70 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.46 -0.72 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.46 -0.75 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.51 -0.71 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.49 -0.70 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.51 -0.70 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.51 -0.69 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.46 -0.75 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 10 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 12 0
29APR26 24.00 P 0.32 0.32 0.32 0.24 -0.11 18 10 280 +10
29APR26 25.00 P 0.00 0.00 0.00 0.49 -0.18 19 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.86 -0.25 19 0 0 0
29APR26 27.00 P 1.35 1.35 1.35 1.35 -0.37 18 5 5 +5
29APR26 28.00 P 0.00 0.00 0.00 1.97 -0.48 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.73 -0.55 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.57 -0.63 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.48 -0.70 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.50 -0.71 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.51 -0.71 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.49 -0.70 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.51 -0.70 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 193 0
29JUN26 23.00 P 0.28 0.28 0.28 0.24 -0.05 19 2 71 +2
29JUN26 24.00 P 0.50 0.50 0.50 0.45 -0.09 20 15 176 -15
29JUN26 25.00 P 0.00 0.00 0.00 0.74 -0.15 19 0 104 0
29JUN26 26.00 P 0.00 0.00 0.00 1.14 -0.21 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.66 -0.27 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.39 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 -0.47 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 -0.54 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 -0.54 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.57 -0.64 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.53 -0.69 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 -0.70 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.51 -0.70 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.51 -0.69 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.46 -0.75 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 20.00 P 0.16 0.16 0.16 0.06 -0.01 19 30 10 -30
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.12 19 0 51 0
29SEP26 25.00 P 1.02 1.02 1.02 0.97 -0.17 19 2 4 -2
29SEP26 26.00 P 1.47 1.47 1.38 1.39 -0.21 19 15 8 -11
29SEP26 27.00 P 0.00 0.00 0.00 1.90 -0.26 19 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 -0.38 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 -0.36 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.88 -0.52 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.70 -0.53 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.65 -0.56 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.56 -0.66 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.49 -0.70 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 -0.70 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.51 -0.69 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 -0.75 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.04 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.08 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.12 19 0 4 0
30DEC26 23.00 P 0.69 0.76 0.69 0.54 -0.16 19 2 16 0
30DEC26 24.00 P 1.03 1.03 1.03 0.81 -0.22 19 2 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.29 19 0 9 0
30DEC26 26.00 P 1.75 1.75 1.75 1.59 -0.34 19 3 22 +1
30DEC26 27.00 P 2.27 2.28 2.18 2.10 -0.41 19 4 4 +3
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.37 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.51 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.02 -0.55 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.81 -0.60 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 -0.64 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 -0.66 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 -0.70 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.51 -0.70 22 0 0 0
TOTAL PUT 1,619 11,841 +192
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$ 583.00
29JAN26 440.00 C 0.00 0.00 0.00 144.03 +27.43 0 0 0 0
29JAN26 450.00 C 132.56 132.56 132.06 134.06 +27.86 29 105 1 -104
29JAN26 460.00 C 0.00 0.00 0.00 124.10 +27.36 30 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 114.16 +27.41 30 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 104.25 +26.16 30 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 93.46 +27.31 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 84.53 +25.58 28 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 73.92 +24.84 0 0 3 0
29JAN26 520.00 C 0.00 0.00 0.00 65.17 +25.93 26 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 55.91 +22.38 26 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 47.03 +20.62 26 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 39.41 +18.84 27 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 32.51 +16.33 28 0 170 0
29JAN26 570.00 C 18.00 26.20 18.00 26.23 +14.35 29 14 403 -10
29JAN26 580.00 C 17.80 21.81 17.80 20.81 +11.96 29 110 320 +99
29JAN26 590.00 C 11.90 16.73 11.90 16.18 +9.84 29 503 502 +382
29JAN26 600.00 C 10.50 12.22 9.80 12.32 +7.91 29 572 670 +492
29JAN26 610.00 C 7.96 10.00 7.50 9.65 +6.65 30 82 170 +78
29JAN26 620.00 C 4.40 7.50 4.40 7.04 +5.05 30 106 261 +64
29JAN26 630.00 C 3.80 5.59 3.80 5.11 +3.82 30 114 166 +68
29JAN26 640.00 C 3.45 4.12 3.00 3.59 +2.77 30 52 58 +46
29JAN26 650.00 C 2.50 2.62 2.50 2.47 +1.96 30 6 104 +6
29JAN26 660.00 C 1.78 2.43 1.78 1.66 +1.36 30 54 152 +39
29JAN26 670.00 C 1.20 1.70 1.16 1.07 +0.89 30 35 120 +31
29JAN26 680.00 C 0.87 1.10 0.87 0.69 +0.59 30 42 64 +42
29JAN26 690.00 C 0.80 0.94 0.80 0.45 +0.39 30 8 194 +8
29JAN26 700.00 C 0.80 0.80 0.80 0.27 - 30 40 40 -
29JAN26 710.00 C 0.00 0.00 0.00 0.17 - 30 0 0 -
29JAN26 720.00 C 0.00 0.00 0.00 0.10 - 30 0 0 -
29JAN26 730.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
29JAN26 740.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
29JAN26 750.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
29JAN26 760.00 C 0.22 0.40 0.22 0.01 - 30 66 66 -
26FEB26 440.00 C 0.00 0.00 0.00 144.03 +25.03 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 137.46 +28.83 44 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 124.86 +27.86 0 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 116.36 +26.38 32 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 106.97 +28.88 32 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 97.40 +24.09 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 88.51 +23.58 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 79.27 +23.84 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 69.96 +20.30 28 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 62.25 +21.89 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 57.81 +22.09 34 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 48.66 +18.37 31 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 43.88 +18.37 33 0 85 0
26FEB26 570.00 C 34.33 35.08 34.33 36.54 +14.85 31 18 107 +3
26FEB26 580.00 C 30.87 30.87 30.87 31.40 +13.52 31 18 50 +14
26FEB26 590.00 C 25.00 26.55 25.00 26.77 +12.17 31 49 112 +20
26FEB26 600.00 C 0.00 0.00 0.00 22.72 +10.91 32 0 490 0
26FEB26 610.00 C 0.00 0.00 0.00 19.34 +9.87 32 0 119 0
26FEB26 620.00 C 14.89 16.50 14.89 16.28 +8.75 32 5 439 +4
26FEB26 630.00 C 14.30 14.30 14.30 13.75 +7.82 33 1 331 0
26FEB26 640.00 C 11.50 11.50 11.50 11.46 +6.83 33 9 40 +9
26FEB26 650.00 C 8.00 9.75 8.00 9.34 +5.75 33 64 72 +53
26FEB26 660.00 C 0.00 0.00 0.00 7.57 +4.81 33 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 6.09 +3.99 33 0 7 0
26FEB26 680.00 C 4.70 4.90 4.70 4.86 - 33 12 12 -
26FEB26 690.00 C 0.00 0.00 0.00 3.86 - 33 0 0 -
26FEB26 700.00 C 0.00 0.00 0.00 3.05 - 32 0 0 -
26FEB26 710.00 C 3.00 3.20 3.00 2.39 - 32 8 8 -
26FEB26 720.00 C 0.00 0.00 0.00 1.81 - 32 0 0 -
26FEB26 730.00 C 0.00 0.00 0.00 1.44 - 32 0 0 -
26FEB26 740.00 C 0.00 0.00 0.00 1.08 - 32 0 0 -
26FEB26 750.00 C 0.00 0.00 0.00 0.82 - 32 0 0 -
26FEB26 760.00 C 1.10 1.10 1.10 0.63 - 32 10 10 -
30MAR26 320.00 C 0.00 0.00 0.00 267.16 +31.24 72 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 253.64 +27.60 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 245.05 +27.88 31 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 235.12 +24.78 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 227.35 +31.09 59 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 215.27 +28.48 34 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 205.35 +27.99 33 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 195.47 +27.84 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 187.17 +28.45 46 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 177.23 +30.17 44 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 166.32 +31.29 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 155.14 +25.62 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 144.43 +25.43 0 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 137.46 +26.99 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 126.94 +27.37 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 121.48 +28.45 39 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 112.16 +26.59 37 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 98.61 +24.50 27 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 90.65 +21.06 29 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 86.22 +22.38 35 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 76.15 +20.26 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 72.86 +25.08 36 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 62.17 +18.93 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 56.54 +18.38 32 0 46 0
30MAR26 560.00 C 46.18 46.18 46.18 52.18 +18.60 34 15 121 +15
30MAR26 570.00 C 0.00 0.00 0.00 44.78 +15.31 32 0 109 0
30MAR26 580.00 C 38.50 38.50 38.50 39.66 +13.80 32 2 292 0
30MAR26 590.00 C 0.00 0.00 0.00 35.29 +12.64 33 0 99 0
30MAR26 600.00 C 0.00 0.00 0.00 31.06 +11.47 33 0 547 0
30MAR26 610.00 C 0.00 0.00 0.00 27.52 +10.81 33 0 82 0
30MAR26 620.00 C 22.60 24.00 22.60 24.37 +10.05 33 10 52 +1
30MAR26 630.00 C 0.00 0.00 0.00 21.55 +9.45 33 0 77 0
30MAR26 640.00 C 0.00 0.00 0.00 19.03 +8.74 34 0 81 0
30MAR26 650.00 C 13.50 16.40 13.50 16.71 +8.11 34 7 268 +6
30MAR26 660.00 C 0.00 0.00 0.00 14.34 +7.06 34 0 0 0
30MAR26 670.00 C 12.48 13.11 12.48 12.38 +6.55 34 2 126 +2
30MAR26 680.00 C 10.68 10.68 10.68 10.59 +5.67 34 90 90 +89
30MAR26 690.00 C 0.00 0.00 0.00 9.03 +5.02 34 0 0 0
30MAR26 700.00 C 7.50 7.80 7.50 7.50 +4.13 34 12 35 0
29APR26 460.00 C 0.00 0.00 0.00 129.05 - 31 0 0 -
29APR26 470.00 C 0.00 0.00 0.00 121.48 - 33 0 0 -
29APR26 480.00 C 0.00 0.00 0.00 113.53 +23.15 34 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 102.11 +21.87 29 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 97.96 +26.35 34 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 91.67 +24.58 35 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 83.98 +25.30 35 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 73.57 +17.43 31 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 67.07 +17.27 31 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 61.28 +16.86 32 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 58.00 +18.16 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 50.58 +14.65 32 0 0 0
29APR26 580.00 C 42.10 42.10 42.10 45.56 +13.42 32 2 2 +2
29APR26 590.00 C 0.00 0.00 0.00 41.27 +12.83 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 37.18 +12.03 32 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 33.54 +11.41 33 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 30.23 +10.86 33 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 27.22 +10.20 33 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 24.50 +9.80 33 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 22.04 +9.49 34 0 0 0
29APR26 660.00 C 19.30 20.50 19.30 19.76 +8.94 34 5 5 +5
29JUN26 350.00 C 0.00 0.00 0.00 235.12 +24.78 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 227.35 +27.42 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 216.04 +25.89 23 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 206.62 +24.67 28 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 197.45 +25.54 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 187.94 +24.23 30 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 177.23 +23.45 25 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 168.38 +23.48 28 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 160.63 +23.86 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 151.44 +20.59 30 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 144.00 +23.86 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 134.88 +22.84 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 127.46 +21.97 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 118.83 +19.09 31 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 111.04 +20.40 31 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 103.39 +17.56 31 1 2 +1
29JUN26 510.00 C 0.00 0.00 0.00 98.65 +20.26 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 91.26 +19.16 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 85.63 +18.66 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 78.47 +15.73 32 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 73.28 +16.78 33 0 1,213 0
29JUN26 560.00 C 0.00 0.00 0.00 67.59 +15.69 32 0 32 0
29JUN26 570.00 C 57.45 57.45 57.45 63.51 +15.82 33 101 110 +101
29JUN26 580.00 C 0.00 0.00 0.00 58.92 +15.15 33 102 155 +92
29JUN26 590.00 C 0.00 0.00 0.00 54.55 +14.31 33 0 18 0
29JUN26 600.00 C 0.00 0.00 0.00 50.47 +13.69 34 0 21 0
29JUN26 610.00 C 0.00 0.00 0.00 46.66 +13.22 34 0 20 0
29JUN26 620.00 C 42.00 42.00 42.00 43.15 +12.66 34 1 47 +1
29JUN26 630.00 C 0.00 0.00 0.00 39.89 +12.36 34 0 35 0
29JUN26 640.00 C 0.00 0.00 0.00 36.89 +11.94 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 34.16 +11.51 34 0 3 0
29JUN26 660.00 C 29.00 29.00 29.00 30.85 +10.50 34 2 3 +2
29JUN26 670.00 C 0.00 0.00 0.00 28.29 +9.93 34 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 25.16 +8.53 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 23.73 +8.84 34 0 0 0
29JUN26 700.00 C 22.00 22.00 22.00 21.44 +8.50 34 1 4 +1
29SEP26 440.00 C 0.00 0.00 0.00 161.37 +24.23 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 153.49 +22.46 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 145.87 +23.75 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 137.85 +21.47 32 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 130.36 +21.03 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 123.46 +20.95 32 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 116.42 +15.93 32 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 110.44 +15.91 32 0 0 0
29SEP26 520.00 C 105.00 105.00 105.00 104.20 +15.60 33 2 2 0
29SEP26 530.00 C 0.00 0.00 0.00 98.61 +15.86 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 93.32 +17.95 33 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 87.96 +16.84 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 82.94 +15.26 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 78.30 +14.86 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 74.86 +15.40 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 70.52 +15.09 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 66.41 +14.47 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 62.54 +13.75 34 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 58.89 +13.69 34 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 55.48 +13.17 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 52.24 +12.82 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 49.21 +12.64 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 46.36 +12.53 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 41.46 +9.86 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 40.51 +11.14 35 0 0 0
29SEP26 690.00 C 37.00 38.00 37.00 38.14 +11.00 35 4 8 +3
29SEP26 700.00 C 32.80 32.80 32.80 35.60 +10.57 35 3 10 +3
30DEC26 440.00 C 0.00 0.00 0.00 168.53 +22.58 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 161.01 +22.48 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 154.76 +23.18 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 148.12 +21.75 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 141.00 +20.30 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 134.43 +20.85 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 128.08 +19.27 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 122.91 +19.61 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 116.23 +18.87 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 110.92 +17.97 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 105.79 +17.84 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 100.11 +17.30 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 96.10 +16.75 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 90.72 +16.52 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 86.08 +15.85 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 81.09 +14.62 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 77.00 +13.69 33 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 73.11 +13.33 33 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 69.42 +13.18 33 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 65.92 +13.22 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 62.61 +12.77 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 59.48 +12.46 34 0 1 0
30DEC26 660.00 C 50.50 55.10 50.50 57.43 +13.24 34 2 2 +2
TOTAL CALL 2,467 10,580 +1,670
29JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 125 0
29JAN26 460.00 P 0.00 0.00 0.00 0.02 -0.12 30 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.05 -0.26 30 0 368 0
29JAN26 480.00 P 0.53 0.60 0.53 0.13 -0.49 30 18 1,335 -18
29JAN26 490.00 P 0.80 0.80 0.76 0.26 -0.91 30 38 182 -38
29JAN26 500.00 P 1.20 1.24 1.07 0.53 -1.52 30 15 370 +7
29JAN26 510.00 P 1.69 1.69 1.55 0.96 -2.41 30 8 1,854 -1
29JAN26 520.00 P 2.91 2.91 2.01 1.68 -3.46 30 24 252 -1
29JAN26 530.00 P 4.50 4.50 3.18 2.79 -4.75 30 103 599 -10
29JAN26 540.00 P 6.35 6.35 4.84 4.39 -6.45 30 39 309 +2
29JAN26 550.00 P 7.83 8.03 6.70 6.59 -8.39 30 103 595 +40
29JAN26 560.00 P 13.20 13.20 9.70 9.49 -10.73 30 40 437 +15
29JAN26 570.00 P 18.89 18.89 12.90 13.19 -13.21 31 122 338 +59
29JAN26 580.00 P 21.33 21.33 18.08 17.72 -15.16 31 265 301 +219
29JAN26 590.00 P 26.50 27.16 23.72 23.11 -17.91 31 170 166 +150
29JAN26 600.00 P 29.39 29.39 29.39 29.33 -19.82 31 15 15 +15
29JAN26 610.00 P 0.00 0.00 0.00 36.34 -21.02 32 0 0 0
29JAN26 620.00 P 51.93 51.93 51.93 44.05 -24.95 32 8 8 +8
29JAN26 630.00 P 0.00 0.00 0.00 52.38 -25.87 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 61.22 -24.91 35 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 70.36 -25.65 36 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 80.09 -25.91 39 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 89.51 -26.49 40 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 99.24 -26.76 42 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 109.09 -26.91 45 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 117.65 - 40 0 0 -
29JAN26 710.00 P 0.00 0.00 0.00 130.81 - 56 0 0 -
29JAN26 720.00 P 0.00 0.00 0.00 140.94 - 60 0 0 -
29JAN26 730.00 P 0.00 0.00 0.00 150.60 - 61 0 0 -
29JAN26 740.00 P 0.00 0.00 0.00 161.71 - 68 0 0 -
29JAN26 750.00 P 0.00 0.00 0.00 170.59 - 67 0 0 -
29JAN26 760.00 P 0.00 0.00 0.00 177.45 - 52 0 0 -
26FEB26 440.00 P 0.00 0.00 0.00 0.26 -0.34 32 0 23 0
26FEB26 450.00 P 1.02 1.02 1.02 0.44 -0.54 32 2 22 -2
26FEB26 460.00 P 1.52 1.52 1.52 0.72 -0.81 32 1 95 -1
26FEB26 470.00 P 0.00 0.00 0.00 1.12 -1.25 32 0 197 0
26FEB26 480.00 P 2.30 2.30 2.30 1.69 -1.76 32 2 174 +2
26FEB26 490.00 P 0.00 0.00 0.00 2.53 -2.22 32 0 202 0
26FEB26 500.00 P 4.20 4.23 3.90 3.57 -3.11 33 7 856 -3
26FEB26 510.00 P 5.50 5.56 5.00 5.00 -3.75 33 40 65 +21
26FEB26 520.00 P 7.67 7.67 6.50 6.60 -4.95 32 12 76 +2
26FEB26 530.00 P 9.50 9.70 8.58 8.65 -6.29 32 23 274 +6
26FEB26 540.00 P 12.00 12.00 10.76 11.31 -7.54 32 31 106 +3
26FEB26 550.00 P 0.00 0.00 0.00 14.43 -8.98 32 0 187 0
26FEB26 560.00 P 20.75 20.75 20.75 18.23 -10.42 32 2 152 0
26FEB26 570.00 P 24.42 24.42 24.42 22.75 -11.81 33 1 155 +1
26FEB26 580.00 P 27.64 27.64 27.64 27.61 -12.94 33 30 168 +30
26FEB26 590.00 P 33.33 33.33 32.93 33.05 -14.53 33 90 166 +90
26FEB26 600.00 P 0.00 0.00 0.00 38.92 -14.51 34 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 45.41 -19.28 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 49.85 -20.85 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 59.62 -22.38 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 67.69 -21.33 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 75.91 -21.73 36 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 81.72 -25.46 32 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 90.23 -26.25 31 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 101.44 - 36 0 0 -
26FEB26 690.00 P 0.00 0.00 0.00 109.09 - 33 0 0 -
26FEB26 700.00 P 0.00 0.00 0.00 120.74 - 39 0 0 -
26FEB26 710.00 P 0.00 0.00 0.00 131.49 - 43 0 0 -
26FEB26 720.00 P 0.00 0.00 0.00 141.45 - 45 0 0 -
26FEB26 730.00 P 0.00 0.00 0.00 150.60 - 45 0 0 -
26FEB26 740.00 P 0.00 0.00 0.00 161.73 - 50 0 0 -
26FEB26 750.00 P 0.00 0.00 0.00 170.59 - 49 0 0 -
26FEB26 760.00 P 0.00 0.00 0.00 180.75 - 51 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.11 -0.11 33 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.18 -0.18 34 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.30 -0.25 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.47 -0.39 34 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 0.70 -0.58 33 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.01 -0.84 34 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 1.48 -1.07 33 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.08 -1.49 34 0 114 0
30MAR26 460.00 P 3.80 3.80 3.80 2.80 -2.01 34 1 86 -1
30MAR26 470.00 P 0.00 0.00 0.00 3.82 -2.26 33 0 113 0
30MAR26 480.00 P 5.00 5.79 5.00 5.19 -2.91 34 69 180 -19
30MAR26 490.00 P 0.00 0.00 0.00 6.67 -3.52 34 0 41 0
30MAR26 500.00 P 8.80 8.80 8.30 8.58 -4.29 34 19 2,310 0
30MAR26 510.00 P 0.00 0.00 0.00 10.45 -5.40 34 0 56 0
30MAR26 520.00 P 14.00 14.00 12.50 13.02 -6.29 34 50 89 +44
30MAR26 530.00 P 16.60 16.60 15.40 15.91 -7.37 34 3 53 +1
30MAR26 540.00 P 19.60 19.60 19.60 19.25 -8.49 34 1 138 0
30MAR26 550.00 P 0.00 0.00 0.00 23.04 -9.67 34 0 257 0
30MAR26 560.00 P 0.00 0.00 0.00 27.30 -10.89 34 0 38 0
30MAR26 570.00 P 32.19 32.19 32.19 32.05 -12.08 34 12 31 +12
30MAR26 580.00 P 36.94 36.94 36.94 37.16 -12.79 34 30 81 +30
30MAR26 590.00 P 44.41 44.41 42.60 42.83 -13.73 35 75 138 +59
30MAR26 600.00 P 50.84 50.84 50.84 48.55 -14.47 35 15 98 0
30MAR26 610.00 P 0.00 0.00 0.00 54.93 -17.74 35 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 61.55 -16.57 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 66.49 -22.14 33 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 76.02 -18.29 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 83.85 -19.01 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 91.76 -22.89 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 100.09 -19.99 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 108.57 -20.38 37 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 117.31 -21.39 38 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 125.37 -23.43 38 0 10 0
29APR26 460.00 P 0.00 0.00 0.00 4.73 - 33 0 0 -
29APR26 470.00 P 0.00 0.00 0.00 5.94 - 33 0 0 -
29APR26 480.00 P 0.00 0.00 0.00 7.60 -3.75 33 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 9.50 -4.34 33 0 2 0
29APR26 500.00 P 12.49 12.88 12.49 11.77 -4.93 33 20 10 +10
29APR26 510.00 P 0.00 0.00 0.00 14.15 -5.81 33 0 1 0
29APR26 520.00 P 0.00 0.00 0.00 16.94 -6.63 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 20.16 -7.21 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 23.78 -8.41 33 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 27.82 -9.31 33 0 0 0
29APR26 560.00 P 31.98 31.98 31.98 31.98 -10.53 33 15 15 +15
29APR26 570.00 P 36.76 36.76 36.76 36.76 -11.54 33 15 15 +4
29APR26 580.00 P 0.00 0.00 0.00 42.40 -12.47 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 48.04 -13.44 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 53.89 -11.80 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 60.21 -13.55 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 66.75 -14.14 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 73.59 -17.19 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 80.63 -14.70 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 84.27 -22.21 32 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 96.09 -18.75 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.56 -0.27 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 0.76 -0.39 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.08 -0.52 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.45 -0.65 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.95 -0.88 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.55 -1.09 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 3.28 -1.40 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 4.18 -1.70 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 5.24 -2.10 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 6.49 -2.49 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 7.96 -2.99 34 0 39 0
29JUN26 460.00 P 0.00 0.00 0.00 9.61 -3.32 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 11.58 -3.60 34 0 11 0
29JUN26 480.00 P 17.30 17.30 17.30 13.61 -4.54 34 1 52 0
29JUN26 490.00 P 0.00 0.00 0.00 15.72 -5.17 33 0 82 0
29JUN26 500.00 P 19.50 19.50 18.50 18.61 -5.50 34 2 1,234 -2
29JUN26 510.00 P 0.00 0.00 0.00 21.45 -6.48 33 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 24.79 -7.19 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 28.44 -7.97 34 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 32.10 -9.01 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 36.81 -9.40 34 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 41.47 -10.17 34 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 46.07 -11.48 34 100 131 +100
29JUN26 580.00 P 0.00 0.00 0.00 51.58 -12.04 34 100 157 +100
29JUN26 590.00 P 0.00 0.00 0.00 57.04 -12.37 34 0 31 0
29JUN26 600.00 P 0.00 0.00 0.00 63.12 -13.32 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 69.32 -11.36 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 75.82 -14.86 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 83.00 -11.53 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 89.98 -15.94 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 96.21 -13.62 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 104.61 -17.39 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 112.17 -17.73 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 119.50 -18.70 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 128.21 -18.38 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 136.31 -19.98 37 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 12.66 -3.39 34 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 14.68 -3.41 34 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 16.94 -3.70 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 18.97 -4.76 34 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 21.53 -5.40 34 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 24.47 -5.72 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 27.68 -6.63 34 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 31.27 -6.85 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 35.04 -7.29 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 39.08 -7.88 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 42.94 -8.91 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 48.02 -9.01 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 52.84 -9.66 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 57.53 -10.72 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 63.12 -11.18 35 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 68.72 -11.86 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 74.58 -12.58 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 80.72 -11.15 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 87.07 -15.54 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 95.24 -12.79 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 101.91 -14.09 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 108.65 -11.60 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 114.56 -16.27 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 122.26 -12.91 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 130.65 -12.56 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 136.78 -14.74 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 145.12 -17.49 36 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 17.07 -3.33 34 0 39 0
30DEC26 450.00 P 0.00 0.00 0.00 19.63 -4.06 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 21.62 -5.33 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 24.71 -4.97 34 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 27.74 -5.30 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 31.20 -5.44 34 0 11 0
30DEC26 500.00 P 37.20 37.20 37.20 34.79 -5.81 34 1 11 0
30DEC26 510.00 P 0.00 0.00 0.00 38.59 -6.22 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 42.63 -6.63 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 48.02 -6.11 35 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 51.25 -7.71 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 55.97 -8.18 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 61.34 -8.24 34 0 1 0
30DEC26 570.00 P 66.00 66.00 66.00 66.05 -9.21 34 3 3 +3
30DEC26 580.00 P 0.00 0.00 0.00 71.33 -9.86 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 76.95 -9.78 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 82.85 -12.55 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 89.02 -12.44 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 95.15 -12.53 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 102.50 -12.81 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 109.27 -12.93 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 115.76 -14.17 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 122.78 -15.06 35 0 0 0
TOTAL PUT 1,741 19,791 +952
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$ 3.37
29JAN26 2.40 C 0.00 0.00 0.00 0.99 +0.08 78 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.80 +0.06 71 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.71 +0.06 70 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.63 +0.06 71 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.56 +0.06 74 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.49 +0.05 75 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.43 +0.04 76 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.38 +0.05 79 0 5 0
29JAN26 3.30 C 0.00 0.00 0.00 0.33 +0.05 80 0 224 0
29JAN26 3.40 C 0.21 0.21 0.21 0.28 +0.03 79 5 318 +5
29JAN26 3.50 C 0.19 0.19 0.18 0.24 +0.03 79 82 450 +64
29JAN26 3.60 C 0.11 0.16 0.11 0.20 +0.03 79 12 556 +2
29JAN26 3.70 C 0.10 0.11 0.10 0.17 +0.02 79 33 419 0
29JAN26 3.80 C 0.00 0.00 0.00 0.14 +0.02 78 0 164 0
29JAN26 3.90 C 0.05 0.08 0.05 0.12 +0.02 80 23 206 -17
29JAN26 4.00 C 0.00 0.00 0.00 0.10 +0.02 80 0 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.08 +0.01 79 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.07 +0.02 80 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.06 +0.02 81 0 133 0
29JAN26 4.40 C 0.02 0.02 0.02 0.04 +0.01 77 23 120 0
29JAN26 4.50 C 0.03 0.03 0.03 0.03 +0.01 75 10 258 +10
29JAN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 72 0 340 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 0.00 0.00 0.01 0.00 115 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 140 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.04 +0.04 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.96 +0.04 80 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.89 +0.04 82 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.82 +0.04 83 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.76 +0.05 85 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.70 +0.05 86 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.65 +0.05 88 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.59 +0.04 87 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.54 +0.03 87 0 120 0
26FEB26 3.30 C 0.39 0.47 0.39 0.50 +0.04 88 103 65 +46
26FEB26 3.40 C 0.00 0.00 0.00 0.45 +0.03 87 0 15 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 +0.02 87 0 372 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 +0.03 89 0 190 0
26FEB26 3.70 C 0.25 0.25 0.25 0.34 +0.02 88 100 118 +100
26FEB26 3.80 C 0.21 0.21 0.21 0.31 +0.02 88 4 170 0
26FEB26 3.90 C 0.18 0.18 0.18 0.28 +0.01 88 12 139 +12
26FEB26 4.00 C 0.18 0.18 0.18 0.26 +0.02 89 50 244 +50
26FEB26 4.10 C 0.00 0.00 0.00 0.23 +0.01 88 0 175 0
26FEB26 4.20 C 0.12 0.12 0.12 0.21 +0.01 89 20 34 +10
26FEB26 4.30 C 0.00 0.00 0.00 0.19 +0.01 89 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.17 0.00 88 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.16 +0.01 90 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 0.00 89 0 35 0
26FEB26 4.70 C 0.05 0.05 0.05 0.13 +0.01 90 20 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.12 +0.01 91 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 0.00 88 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 0.00 88 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.08 +0.01 92 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 91 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 +0.01 93 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.11 +0.06 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 +0.06 83 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 +0.06 85 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 +0.06 84 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.86 +0.08 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 +0.07 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.75 +0.07 86 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 +0.07 86 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 +0.06 86 0 125 0
30MAR26 3.30 C 0.56 0.56 0.56 0.61 +0.06 87 12 104 +12
30MAR26 3.40 C 0.46 0.46 0.46 0.57 +0.06 87 8 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 +0.06 87 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 +0.06 88 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 +0.05 88 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 +0.05 88 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 +0.05 88 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.37 +0.04 88 0 111 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 +0.05 89 0 43 0
30MAR26 4.20 C 0.20 0.20 0.20 0.32 +0.04 88 5 7 +4
30MAR26 4.30 C 0.00 0.00 0.00 0.30 +0.04 88 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.28 +0.04 89 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 +0.04 89 0 347 0
30MAR26 4.60 C 0.11 0.11 0.11 0.24 +0.03 88 5 19 +5
30MAR26 4.70 C 0.00 0.00 0.00 0.23 +0.04 90 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.03 89 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.04 90 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.03 89 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 89 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 +0.02 90 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 90 0 30 0
30MAR26 6.00 C 0.05 0.05 0.05 0.09 +0.02 90 85 278 +85
30MAR26 6.25 C 0.00 0.00 0.00 0.08 +0.02 91 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 89 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 89 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 88 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.15 +0.04 79 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.08 +0.06 78 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.02 +0.03 80 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.96 +0.03 80 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.91 +0.03 81 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.86 +0.03 82 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.81 +0.03 83 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 +0.05 82 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 +0.04 82 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.67 +0.04 83 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 +0.04 83 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.59 +0.04 83 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 +0.04 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.53 +0.04 84 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 +0.03 83 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 +0.03 83 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.44 +0.04 85 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 +0.03 84 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 +0.02 84 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.22 +0.06 74 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.16 +0.06 75 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.11 +0.06 76 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.05 +0.06 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.00 +0.06 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 +0.05 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 +0.05 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.86 +0.05 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 +0.05 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 +0.05 78 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 +0.05 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.04 78 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.67 +0.04 79 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.63 +0.04 78 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 +0.04 78 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 +0.03 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 +0.03 78 0 298 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 +0.04 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.03 79 0 0 0
29JUN26 4.30 C 0.35 0.35 0.35 0.47 +0.03 79 2 4 +1
29JUN26 4.40 C 0.00 0.00 0.00 0.44 +0.02 79 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 +0.02 79 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 +0.02 79 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.02 79 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 +0.02 79 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 +0.03 80 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 +0.02 80 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 +0.02 79 0 12 0
29JUN26 5.50 C 0.18 0.18 0.18 0.26 +0.02 80 32 57 +32
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.02 80 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.01 79 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 +0.01 80 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 +0.01 80 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 +0.01 80 0 0 0
29JUN26 7.00 C 0.08 0.08 0.07 0.13 +0.01 80 45 46 +11
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.01 80 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 80 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.31 +0.09 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.25 +0.08 70 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.20 +0.09 71 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.15 +0.09 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.10 +0.08 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 +0.08 71 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 +0.08 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 +0.08 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 +0.08 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 +0.08 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.08 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 +0.07 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 +0.07 73 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 +0.07 73 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.07 73 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.07 73 0 0 0
29SEP26 4.00 C 0.58 0.58 0.58 0.66 +0.07 73 20 106 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.06 73 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 +0.07 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 +0.06 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 +0.06 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 +0.06 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.06 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.06 74 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 +0.06 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.06 74 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.06 74 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.05 74 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.05 74 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.05 74 0 1 0
29SEP26 6.00 C 0.20 0.20 0.18 0.30 +0.05 74 8 62 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.04 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.04 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.03 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.03 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.04 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.03 74 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.03 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.02 74 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.38 +0.07 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.33 +0.07 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.28 +0.06 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 +0.06 72 0 0 0
30DEC26 2.80 C 1.16 1.16 1.16 1.23 +0.07 73 5 5 +5
30DEC26 2.90 C 0.00 0.00 0.00 1.18 +0.09 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.06 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.10 +0.10 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 +0.09 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.06 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 +0.05 70 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 +0.06 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 +0.06 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.05 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.05 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.05 71 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 +0.05 71 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.74 +0.05 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.05 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 +0.04 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.05 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.05 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 +0.04 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 +0.04 71 0 10 0
TOTAL CALL 724 17,008 +461
29JAN26 2.40 P 0.04 0.04 0.04 0.02 0.00 84 20 52 +20
29JAN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 84 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.04 -0.02 82 0 510 0
29JAN26 2.70 P 0.00 0.00 0.00 0.06 -0.02 84 0 3,932 0
29JAN26 2.80 P 0.00 0.00 0.00 0.08 -0.02 83 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.11 -0.02 84 0 3,287 0
29JAN26 3.00 P 0.17 0.17 0.15 0.14 -0.03 84 62 1,839 +22
29JAN26 3.10 P 0.21 0.21 0.21 0.17 -0.04 82 2 1,378 +2
29JAN26 3.20 P 0.24 0.25 0.23 0.22 -0.04 84 15 3,446 +6
29JAN26 3.30 P 0.30 0.30 0.26 0.27 -0.04 84 119 3,550 0
29JAN26 3.40 P 0.00 0.00 0.00 0.32 -0.05 84 0 3,141 0
29JAN26 3.50 P 0.00 0.00 0.00 0.38 -0.04 84 0 1,777 0
29JAN26 3.60 P 0.49 0.49 0.45 0.44 -0.06 83 42 1,841 +40
29JAN26 3.70 P 0.50 0.50 0.50 0.51 -0.05 84 10 582 +10
29JAN26 3.80 P 0.00 0.00 0.00 0.59 -0.04 86 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.67 -0.04 88 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.75 -0.04 89 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.83 -0.08 89 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.92 -0.06 91 0 348 0
29JAN26 4.30 P 0.00 0.00 0.00 1.01 -0.04 93 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.10 -0.09 94 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.20 -0.08 99 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.29 -0.09 99 0 8 0
29JAN26 4.70 P 1.44 1.44 1.44 1.39 -0.09 104 90 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.49 -0.09 109 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.59 -0.09 113 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.69 -0.09 117 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.94 -0.09 126 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.19 -0.09 135 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.45 -0.08 149 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.70 -0.08 157 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.96 -0.07 170 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.21 -0.07 178 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.45 -0.07 180 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.71 -0.06 192 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.94 -0.08 186 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.20 -0.07 198 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.44 -0.08 198 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.09 -0.03 92 0 174 0
26FEB26 2.50 P 0.00 0.00 0.00 0.12 -0.02 94 0 20 0
26FEB26 2.60 P 0.25 0.25 0.25 0.14 -0.03 91 3 63 +3
26FEB26 2.70 P 0.00 0.00 0.00 0.17 -0.04 92 0 1,218 0
26FEB26 2.80 P 0.34 0.34 0.27 0.21 -0.04 93 100 495 0
26FEB26 2.90 P 0.00 0.00 0.00 0.25 -0.04 93 0 1,430 0
26FEB26 3.00 P 0.00 0.00 0.00 0.29 -0.05 93 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.34 -0.05 94 0 1,208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.39 -0.05 94 0 2,240 0
26FEB26 3.30 P 0.51 0.51 0.51 0.44 -0.06 93 3 3,129 0
26FEB26 3.40 P 0.00 0.00 0.00 0.50 -0.06 94 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 -0.06 94 0 2,456 0
26FEB26 3.60 P 0.70 0.70 0.70 0.62 -0.07 94 2 3,494 -2
26FEB26 3.70 P 0.00 0.00 0.00 0.69 -0.07 95 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.76 -0.07 95 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.83 -0.08 95 0 185 0
26FEB26 4.00 P 0.92 0.92 0.92 0.91 -0.07 97 5 159 +5
26FEB26 4.10 P 0.00 0.00 0.00 0.98 -0.08 96 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.06 -0.08 97 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.15 -0.07 99 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.23 -0.08 99 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.31 -0.09 98 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.40 -0.09 100 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.49 -0.09 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.58 -0.09 102 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.67 -0.09 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.76 -0.09 104 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 2.00 -0.09 109 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.24 -0.09 113 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.48 -0.09 117 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.16 -0.01 92 0 20 0
30MAR26 2.50 P 0.00 0.00 0.00 0.19 -0.01 92 0 0 0
30MAR26 2.60 P 0.32 0.32 0.32 0.22 -0.02 91 200 692 +200
30MAR26 2.70 P 0.36 0.36 0.36 0.26 -0.01 91 200 488 +200
30MAR26 2.80 P 0.40 0.40 0.40 0.30 -0.02 92 200 400 +200
30MAR26 2.90 P 0.44 0.44 0.44 0.35 -0.01 92 200 600 +200
30MAR26 3.00 P 0.48 0.48 0.48 0.39 -0.02 91 200 460 +200
30MAR26 3.10 P 0.00 0.00 0.00 0.44 -0.03 92 0 1,000 0
30MAR26 3.20 P 0.00 0.00 0.00 0.50 -0.02 93 0 602 0
30MAR26 3.30 P 0.63 0.63 0.63 0.55 -0.03 92 200 1,962 +200
30MAR26 3.40 P 0.00 0.00 0.00 0.61 -0.03 93 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.68 -0.03 94 0 2,020 0
30MAR26 3.60 P 0.82 0.82 0.82 0.74 -0.03 93 6 6,221 -6
30MAR26 3.70 P 0.00 0.00 0.00 0.80 -0.04 93 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.03 95 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 -0.03 95 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.02 -0.04 95 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.09 -0.05 94 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.17 -0.05 95 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.25 -0.05 96 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.33 -0.05 96 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.41 -0.06 97 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.50 -0.05 98 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.58 -0.06 98 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.67 -0.06 99 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.75 -0.07 99 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.84 -0.06 100 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.07 -0.06 102 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.30 -0.07 104 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.53 -0.08 106 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.77 -0.08 109 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.02 -0.07 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.26 -0.08 116 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.51 -0.08 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.76 -0.08 125 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.01 -0.09 128 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.26 -0.08 132 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.52 -0.07 138 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.77 -0.06 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.03 -0.05 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.28 -0.04 150 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.54 -0.05 155 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.20 -0.02 88 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.23 -0.02 87 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.27 -0.02 88 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.31 -0.02 88 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.35 -0.03 87 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.40 -0.03 88 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.45 -0.03 88 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.50 -0.04 88 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.55 -0.04 87 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.61 -0.04 88 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.67 -0.05 88 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.73 -0.05 88 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.80 -0.05 89 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.86 -0.06 89 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.93 -0.06 89 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 -0.06 89 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.08 -0.05 90 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.15 -0.06 90 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 -0.06 91 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.26 -0.03 82 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.30 -0.03 82 0 0 0
29JUN26 2.60 P 0.47 0.47 0.47 0.34 -0.03 82 200 200 +200
29JUN26 2.70 P 0.50 0.50 0.50 0.38 -0.04 81 200 200 +200
29JUN26 2.80 P 0.00 0.00 0.00 0.43 -0.04 82 0 122 0
29JUN26 2.90 P 0.59 0.59 0.59 0.48 -0.04 82 200 202 +200
29JUN26 3.00 P 0.00 0.00 0.00 0.53 -0.04 82 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.59 -0.04 83 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.65 -0.04 83 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.70 -0.05 82 0 930 0
29JUN26 3.40 P 0.00 0.00 0.00 0.76 -0.05 83 0 1,230 0
29JUN26 3.50 P 0.94 0.94 0.94 0.83 -0.05 83 20 991 0
29JUN26 3.60 P 1.00 1.00 1.00 0.89 -0.05 83 10 986 -10
29JUN26 3.70 P 1.08 1.08 1.08 0.96 -0.05 83 12 166 -12
29JUN26 3.80 P 0.00 0.00 0.00 1.03 -0.05 84 0 603 0
29JUN26 3.90 P 0.00 0.00 0.00 1.10 -0.06 84 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.17 -0.06 84 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.25 -0.05 85 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.32 -0.06 85 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 -0.05 85 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.48 -0.06 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.56 -0.05 86 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 -0.05 86 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 -0.06 85 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 -0.03 87 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.88 -0.04 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.97 -0.03 87 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.18 -0.06 88 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.41 -0.05 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.63 -0.05 90 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.86 -0.06 92 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.09 -0.08 93 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.33 -0.08 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.57 -0.07 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.81 -0.07 98 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.05 -0.07 100 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.30 -0.08 103 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.55 -0.07 105 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.80 -0.05 108 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 -0.01 76 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 0.00 77 0 0 0
29SEP26 2.60 P 0.55 0.55 0.55 0.42 0.00 76 200 200 +200
29SEP26 2.70 P 0.59 0.59 0.59 0.47 0.00 77 200 200 +200
29SEP26 2.80 P 0.64 0.64 0.64 0.52 0.00 77 200 430 +200
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.01 77 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 -0.01 76 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 -0.01 77 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.74 -0.01 77 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.80 -0.01 77 0 872 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 -0.02 77 0 616 0
29SEP26 3.50 P 0.00 0.00 0.00 0.93 -0.01 78 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 0.99 -0.02 77 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 -0.01 78 0 746 0
29SEP26 3.80 P 1.22 1.22 1.22 1.13 -0.02 78 10 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.20 -0.02 78 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.27 -0.02 78 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.34 -0.03 78 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 -0.02 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 -0.03 78 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 -0.03 79 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.65 -0.03 79 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 -0.03 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.81 -0.03 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 +0.04 80 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 +0.04 80 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.05 +0.03 80 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.27 -0.03 82 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.48 -0.04 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.70 -0.05 82 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.93 -0.04 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.16 -0.04 85 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.39 -0.04 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 -0.04 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.86 -0.03 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.10 -0.02 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 -0.04 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 -0.04 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 -0.04 94 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.02 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.02 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.03 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.03 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 -0.02 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 -0.02 74 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 -0.02 75 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 -0.02 75 0 19 0
30DEC26 3.20 P 0.89 0.89 0.89 0.82 -0.03 74 8 30 +8
30DEC26 3.30 P 0.94 0.94 0.94 0.88 -0.03 74 20 41 +15
30DEC26 3.40 P 1.00 1.00 1.00 0.95 -0.03 75 10 26 +10
30DEC26 3.50 P 0.00 0.00 0.00 1.01 -0.04 74 0 30 0
30DEC26 3.60 P 1.13 1.13 1.13 1.08 -0.04 75 12 34 +12
30DEC26 3.70 P 1.30 1.30 1.30 1.15 -0.03 75 5 25 +5
30DEC26 3.80 P 0.00 0.00 0.00 1.22 -0.03 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 -0.05 75 0 0 0
30DEC26 4.00 P 1.37 1.37 1.37 1.36 -0.04 76 90 101 +90
30DEC26 4.10 P 0.00 0.00 0.00 1.43 -0.05 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 -0.04 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.05 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 -0.04 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 -0.05 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 -0.05 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 -0.05 76 0 0 0
TOTAL PUT 3,076 96,903 +2,618
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$ 82.15
30MAR26 45.00 C 0.00 0.00 0.00 37.49 +3.09 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.50 +3.10 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.50 +3.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.51 +3.09 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.52 +3.09 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.53 +3.09 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.05 +3.10 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.56 +3.08 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.09 +3.09 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.61 +3.07 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.15 +3.04 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.72 +2.99 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.34 +2.90 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.04 +2.76 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.86 +2.56 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.85 +2.32 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.04 +2.03 25 0 0 0
30MAR26 80.00 C 5.00 5.00 5.00 5.46 +1.72 25 1 126 +1
30MAR26 82.50 C 0.00 0.00 0.00 4.13 +1.42 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.04 +1.12 24 0 5 0
30MAR26 87.50 C 0.00 0.00 0.00 2.18 +0.86 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.53 +0.65 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 +0.46 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.70 +0.33 25 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.45 +0.22 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 +0.15 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.10 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.08 +3.09 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.60 +3.09 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.12 +3.08 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.65 +3.07 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.19 +3.04 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.75 +2.97 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.38 +2.88 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.09 +2.74 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.94 +2.54 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.97 +2.29 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.21 +2.00 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.69 +1.71 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.41 +1.42 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.35 +1.14 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.52 +0.92 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.87 +0.71 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 +0.55 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.00 +0.40 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.71 +0.29 24 0 0 0
TOTAL CALL 1 202 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.10 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 -0.20 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.36 -0.34 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.66 -0.55 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.15 -0.77 25 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 1.83 -1.07 25 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 2.74 -1.39 25 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 3.91 -1.70 24 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 5.34 -1.99 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 6.99 -2.28 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.86 -2.52 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.91 -2.72 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.11 -2.89 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.44 -3.01 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.86 -3.09 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 20.35 -3.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.85 -3.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.35 -3.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.85 -3.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.35 -3.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.85 -3.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.35 -3.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.85 -3.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.35 -3.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.85 -3.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.08 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.16 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 -0.25 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 -0.38 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.02 -0.55 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.55 -0.73 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.25 -0.94 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.12 -1.17 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.19 -1.41 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.45 -1.64 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.89 -1.88 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.50 -2.09 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.27 -2.28 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.18 -2.45 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.23 -2.58 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.37 -2.70 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.59 -2.79 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.87 -2.87 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$ 8.70
29JAN26 6.03 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.21 +0.01 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.97 +0.02 42 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.73 0.00 36 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.25 +0.01 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.02 0.00 25 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 37 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.02 +0.03 52 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.92 +0.03 50 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.43 0.00 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.24 -0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.30 +0.02 19 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.92 0.00 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.96 -0.01 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 -0.03 20 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.82 -0.02 26 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.61 -0.01 26 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.41 0.00 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.09 +0.01 26 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 2.96 -0.05 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.27 -0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 -0.02 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.85 -0.02 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.47 0.00 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.51 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 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.95 -0.02 25 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.41 -0.01 55 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 0.00 26 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 0.08 -0.01 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 0.00 25 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 0.29 -0.01 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.49 +0.03 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.41 -0.01 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.89 -0.01 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.37 -0.01 43 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 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.16 -0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.44 -0.02 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.83 -0.02 20 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.59 -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 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.56 -0.01 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.25 -0.01 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.42 0.00 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.60 0.00 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.98 +0.01 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.38 +0.02 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.81 +0.01 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.25 +0.02 23 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.69 +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$ 8.70
30MAR26 4.32 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.13 -0.01 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.05 0.00 53 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.81 +0.02 46 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.42 -0.02 27 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.26 0.00 18 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.91 +0.02 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 55 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 47 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 23 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 0.00 26 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 0.14 -0.01 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 -0.01 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.41 0.00 26 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$ 8.70
29JAN26 5.00 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 0.00 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.98 +0.03 26 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.53 +0.02 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 0.00 22 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.21 0.00 23 0 73 0
29JAN26 9.00 C 0.11 0.11 0.11 0.12 0.00 24 1 9 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 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 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.46 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.21 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 +0.02 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.25 0.00 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.32 +0.01 24 1 7 +1
26FEB26 9.00 C 0.17 0.17 0.17 0.22 +0.01 24 11 34 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.27 0.00 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30MAR26 8.75 C 0.43 0.43 0.43 0.42 -0.01 24 10 0 -10
30MAR26 9.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 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 2.24 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.55 -0.01 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.33 -0.02 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.17 +0.02 26 1 1 +1
29APR26 8.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.66 +0.02 26 50 50 +50
29APR26 8.75 C 0.00 0.00 0.00 0.54 0.00 26 50 50 +50
29APR26 9.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 -0.02 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.81 0.00 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 +0.01 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 +0.01 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 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 3.73 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29SEP26 6.00 C 2.80 2.80 2.80 2.76 -0.01 0 4 0 -4
29SEP26 6.25 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.28 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 -0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 -0.02 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 0.00 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 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 3.00 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 -0.02 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 -0.01 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 -0.02 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.01 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 128 701 +89
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 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 42 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 85 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 40 0
29JAN26 8.75 P 0.24 0.24 0.24 0.25 -0.01 24 10 88 0
29JAN26 9.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.32 -0.01 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.82 -0.01 61 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.32 -0.01 69 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.82 -0.01 76 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 3 6 +3
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.22 -0.01 24 3 33 +3
26FEB26 8.75 P 0.00 0.00 0.00 0.34 -0.02 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 4 0
26FEB26 9.25 P 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.33 0.00 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 0.00 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.01 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 7 0
30MAR26 8.75 P 0.49 0.49 0.49 0.44 -0.01 26 5 10 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.12 -0.03 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 -0.01 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.83 0.00 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 0.00 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 0.00 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.40 +0.01 27 50 53 +50
29APR26 8.75 P 0.00 0.00 0.00 0.52 0.00 27 50 50 +50
29APR26 9.00 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.43 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.85 +0.01 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.35 +0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.11 0.11 0.11 0.12 +0.01 25 1 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 0.23 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.01 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 -0.02 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 -0.01 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.02 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.02 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.02 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.02 -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 29 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 0.09 -0.01 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.01 28 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 0.47 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.01 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.01 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.01 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 26 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 0.13 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 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 0.31 +0.01 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.01 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 +0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.79 +0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.03 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.03 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 +0.02 16 0 0 0
TOTAL PUT 122 1,083 +111
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$ 22.32
29JAN26 15.50 C 0.00 0.00 0.00 6.86 +0.58 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.36 +0.58 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.86 +0.58 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.36 +0.58 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.86 +0.58 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.36 +0.57 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 3.86 +0.57 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.37 +0.57 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 2.88 +0.56 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.39 +0.47 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.52 +0.42 25 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.79 +0.27 24 0 10 0
29JAN26 23.00 C 0.25 0.25 0.25 0.33 +0.13 24 1 73 -1
29JAN26 24.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.89 +0.57 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.40 +0.58 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.90 +0.58 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.40 +0.57 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.91 +0.57 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.41 +0.56 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.93 +0.56 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.45 +0.54 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.98 +0.51 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.54 +0.43 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.74 +0.36 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.09 +0.28 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.61 +0.17 24 0 41 0
26FEB26 24.00 C 0.23 0.23 0.23 0.32 +0.10 24 1 15 -1
26FEB26 25.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.42 +0.58 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.92 +0.58 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.43 +0.58 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.93 +0.58 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.43 +0.57 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.94 +0.58 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.44 +0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.95 +0.57 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.46 +0.56 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.98 +0.56 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.50 +0.55 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.04 +0.54 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.58 +0.51 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.15 +0.48 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.74 +0.38 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.00 +0.35 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.40 +0.28 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.93 +0.21 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.61 +0.17 27 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.37 +0.11 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 +0.06 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.96 +0.57 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.47 +0.56 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.99 +0.55 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.52 +0.54 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.06 +0.52 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.62 +0.50 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.20 +0.47 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.81 +0.38 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.05 +0.28 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.47 +0.23 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.03 +0.20 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.70 +0.16 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.46 +0.12 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.29 +0.08 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.18 +0.06 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.44 +0.57 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.95 +0.57 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.47 +0.57 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.99 +0.56 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.52 +0.54 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.06 +0.53 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.62 +0.52 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.19 +0.49 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.78 +0.47 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.40 +0.45 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.04 +0.43 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.39 +0.37 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.83 +0.31 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.37 +0.25 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.02 +0.21 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.73 +0.16 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 +0.12 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 +0.09 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.06 +0.55 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.60 +0.54 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.16 +0.54 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.72 +0.52 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.30 +0.51 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.89 +0.49 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.50 +0.47 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.13 +0.46 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.77 +0.44 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.43 +0.41 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 +0.37 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 +0.32 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.83 +0.28 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.44 +0.23 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.13 +0.19 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.88 +0.17 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.13 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 +0.10 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.38 +0.52 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.96 +0.50 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.57 +0.51 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.17 +0.47 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.81 +0.47 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 +0.44 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 +0.43 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.78 +0.40 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.19 +0.36 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.67 +0.33 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.22 +0.30 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.83 +0.27 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 +0.22 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 +0.19 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 +0.15 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 +0.15 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
TOTAL CALL 2 425 -2
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 -0.13 24 0 25 0
29JAN26 22.00 P 0.57 0.57 0.46 0.41 -0.30 23 42 58 +42
29JAN26 23.00 P 0.00 0.00 0.00 0.98 -0.39 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.79 -0.50 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.69 -0.57 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.68 -0.58 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.68 -0.58 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.68 -0.58 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.68 -0.58 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.68 -0.58 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.68 -0.58 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.68 -0.58 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.68 -0.58 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.07 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.09 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.32 -0.18 25 0 0 0
26FEB26 22.00 P 0.80 0.80 0.80 0.68 -0.26 25 1 101 +1
26FEB26 23.00 P 0.00 0.00 0.00 1.21 -0.38 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.97 -0.42 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.76 -0.53 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.69 -0.57 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.68 -0.58 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.68 -0.58 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.68 -0.58 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.68 -0.58 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.68 -0.58 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.68 -0.58 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.68 -0.58 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.05 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.10 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.28 -0.12 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.54 -0.18 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.93 -0.25 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.46 -0.30 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 2.17 -0.38 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.90 -0.49 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.77 -0.53 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.70 -0.56 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.68 -0.58 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.68 -0.58 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.68 -0.58 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.68 -0.58 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.68 -0.58 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.68 -0.58 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.31 -0.10 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.42 -0.12 26 0 0 0
29APR26 21.00 P 0.85 0.85 0.85 0.72 -0.18 26 1 1 +1
29APR26 22.00 P 0.00 0.00 0.00 1.15 -0.23 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.71 -0.27 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.40 -0.36 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.10 -0.46 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.94 -0.49 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.82 -0.53 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.75 -0.54 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.70 -0.56 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.68 -0.58 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.68 -0.58 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 -0.11 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 -0.13 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.61 -0.16 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.96 -0.21 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.40 -0.27 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.94 -0.33 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.58 -0.38 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.30 -0.43 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.10 -0.46 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.95 -0.49 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.84 -0.52 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.76 -0.54 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 -0.56 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.68 -0.58 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.68 -0.58 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.68 -0.58 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 -0.12 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 -0.15 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.17 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.24 -0.22 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.69 -0.27 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.23 -0.32 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.85 -0.37 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.55 -0.40 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.30 -0.44 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.11 -0.47 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.97 -0.49 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.86 -0.52 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.78 -0.54 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.72 -0.55 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.69 -0.57 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.68 -0.58 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 -0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.08 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.10 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 -0.11 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 -0.14 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.91 -0.15 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 -0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 -0.23 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.93 -0.26 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.47 -0.30 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.08 -0.34 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.75 -0.38 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.48 -0.42 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.26 -0.45 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.10 -0.46 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.96 -0.50 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.86 -0.51 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.78 -0.53 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.73 -0.54 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.69 -0.57 26 0 0 0
TOTAL PUT 44 432 +44
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$ 4.68
29JAN26 3.70 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.49 +0.02 14 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 +0.01 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 76 0
29JAN26 4.90 C 0.05 0.05 0.05 0.07 0.00 29 40 75 +28
29JAN26 5.00 C 0.00 0.00 0.00 0.05 0.00 30 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.70 +0.01 17 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.25 +0.01 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.20 +0.01 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 0.00 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 0.00 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 0.00 29 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.01 +0.02 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 +0.01 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 +0.01 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 +0.02 29 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 0.00 27 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 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
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 1.03 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 -0.01 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 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 33 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 1.13 +0.02 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +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 0.11 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 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 30 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 1.14 +0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 40 1,321 +28
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.02 0.02 0.02 0.02 0.00 32 30 50 +20
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 28 0 85 0
29JAN26 4.50 P 0.05 0.07 0.05 0.06 -0.03 26 9 51 +9
29JAN26 4.60 P 0.00 0.00 0.00 0.10 -0.03 27 0 48 0
29JAN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 28 0 61 0
29JAN26 4.80 P 0.00 0.00 0.00 0.21 -0.03 28 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 -0.03 29 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 -0.03 35 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.10 -0.01 58 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.35 -0.01 67 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.60 -0.01 75 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.85 -0.01 82 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.10 -0.01 89 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.35 -0.01 95 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.60 -0.01 102 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.85 -0.01 108 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 28 0 56 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 -0.02 27 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.16 -0.02 28 0 70 0
26FEB26 4.70 P 0.00 0.00 0.00 0.21 -0.02 28 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.27 -0.02 29 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.33 -0.02 29 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.41 -0.03 30 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.62 -0.02 33 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.35 -0.01 49 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.60 -0.01 54 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.85 -0.01 60 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.10 -0.01 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.35 -0.01 70 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.60 -0.01 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.85 -0.01 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 30 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 -0.01 29 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.01 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 0.00 29 0 184 0
30MAR26 4.60 P 0.20 0.20 0.20 0.21 -0.02 28 25 65 +25
30MAR26 4.70 P 0.00 0.00 0.00 0.26 -0.01 29 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.32 -0.01 29 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.38 -0.01 29 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 0.00 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.10 -0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.60 -0.01 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.85 -0.01 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.10 -0.01 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.35 -0.01 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.60 -0.01 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.85 -0.01 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29APR26 4.20 P 0.09 0.09 0.09 0.10 -0.01 28 6 6 +6
29APR26 4.30 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29APR26 4.50 P 0.19 0.19 0.19 0.20 -0.01 28 60 60 +60
29APR26 4.60 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.35 -0.01 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.60 -0.01 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 0.00 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 -0.01 29 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 -0.01 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 -0.01 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 -0.01 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 -0.01 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.60 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 0.00 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.93 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 0.00 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.01 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.01 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.01 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 -0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 0.00 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.01 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 0.00 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.01 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 +0.01 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.03 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 -0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.03 29 0 0 0
TOTAL PUT 130 2,395 +120
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$ 32.54
29JAN26 22.00 C 0.00 0.00 0.00 10.62 +0.97 67 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.83 +1.26 90 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.85 +1.09 83 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.62 +0.89 46 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.61 +0.95 35 0 46 0
29JAN26 27.00 C 0.00 0.00 0.00 5.67 +1.02 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.75 +0.83 41 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 4.08 +0.89 51 0 17 0
29JAN26 30.00 C 2.76 2.77 2.76 3.11 +0.72 42 60 166 +60
29JAN26 31.00 C 2.35 2.37 2.35 2.42 +0.62 42 12 492 -6
29JAN26 32.00 C 1.37 1.83 1.37 1.84 +0.53 43 38 390 +28
29JAN26 33.00 C 1.16 1.38 1.16 1.37 +0.41 43 383 2,558 +220
29JAN26 34.00 C 0.71 1.02 0.71 1.02 +0.33 44 109 722 -55
29JAN26 35.00 C 0.47 0.77 0.47 0.76 +0.29 46 325 2,607 +18
29JAN26 36.00 C 0.45 0.57 0.45 0.54 +0.20 46 1,147 3,143 +928
29JAN26 37.00 C 0.30 0.41 0.30 0.37 +0.14 46 205 2,496 +128
29JAN26 38.00 C 0.20 0.30 0.20 0.26 +0.10 47 46 249 +9
29JAN26 39.00 C 0.17 0.22 0.17 0.17 +0.06 47 65 266 +20
29JAN26 40.00 C 0.12 0.16 0.12 0.12 +0.04 48 13 5,546 -7
29JAN26 41.00 C 0.09 0.13 0.09 0.08 +0.03 48 74 725 +6
29JAN26 42.00 C 0.09 0.09 0.09 0.06 +0.02 49 10 215 -10
29JAN26 43.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 351 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 160 0
29JAN26 46.00 C 0.04 0.04 0.04 0.01 0.00 50 10 40 +5
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
26FEB26 22.00 C 0.00 0.00 0.00 10.68 +1.03 49 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.87 +1.04 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.85 +1.09 55 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.94 +1.05 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.95 +0.88 48 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 5.98 +0.76 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.12 +0.94 41 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.38 +0.79 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.59 +0.61 40 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.04 +0.61 42 0 68 0
26FEB26 32.00 C 2.43 2.43 2.43 2.50 +0.57 42 9 234 0
26FEB26 33.00 C 0.00 0.00 0.00 2.03 +0.45 43 0 534 0
26FEB26 34.00 C 1.39 1.39 1.39 1.66 +0.43 43 5 1,235 0
26FEB26 35.00 C 1.22 1.36 1.22 1.35 +0.34 44 9 538 +7
26FEB26 36.00 C 1.10 1.10 1.10 1.09 +0.30 45 8 1,183 -2
26FEB26 37.00 C 0.88 0.88 0.88 0.88 +0.23 45 2 99 0
26FEB26 38.00 C 0.53 0.65 0.53 0.73 +0.21 46 8 84 +3
26FEB26 39.00 C 0.57 0.57 0.57 0.58 +0.17 47 2 111 0
26FEB26 40.00 C 0.00 0.00 0.00 0.46 +0.13 47 0 154 0
26FEB26 41.00 C 0.00 0.00 0.00 0.37 +0.09 48 0 151 0
26FEB26 42.00 C 0.33 0.33 0.33 0.30 +0.07 48 45 231 +45
26FEB26 43.00 C 0.00 0.00 0.00 0.24 +0.06 49 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 80 0
26FEB26 45.00 C 0.17 0.17 0.17 0.15 +0.03 49 6 60 -6
26FEB26 46.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 187 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 - 50 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 0.08 - 51 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 24.60 +1.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.30 +1.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.10 +0.95 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.80 +0.98 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.61 +0.80 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.49 +1.19 138 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.19 +1.15 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.86 +1.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.58 +1.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.17 +0.82 107 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.62 +1.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.11 +0.84 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.63 +0.75 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.16 +0.98 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.64 +0.94 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.06 +0.87 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.58 +0.87 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.15 +0.88 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.79 +1.29 89 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.14 +1.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.58 +0.88 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.30 +1.05 79 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.59 +1.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.08 +0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.63 +1.04 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.19 +1.21 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.68 +1.20 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.16 +0.87 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.69 +0.85 0 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 11.71 +0.80 37 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.83 +0.88 48 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.87 +1.02 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.92 +1.00 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.03 +1.05 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.22 +0.90 45 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.41 +1.05 44 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.88 +1.22 49 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 4.98 +0.91 45 0 8 0
30MAR26 30.00 C 4.25 4.25 4.25 4.32 +0.63 44 2 207 0
30MAR26 31.00 C 3.35 3.35 3.35 3.77 +0.60 45 15 91 +15
30MAR26 32.00 C 3.28 3.32 3.27 3.27 +0.54 45 45 108 +45
30MAR26 33.00 C 2.82 2.82 2.82 2.83 +0.49 46 1 10,014 -1
30MAR26 34.00 C 0.00 0.00 0.00 2.44 +0.43 46 0 288 0
30MAR26 35.00 C 1.94 1.94 1.94 2.11 +0.41 47 3 81 0
30MAR26 36.00 C 1.75 1.75 1.75 1.82 +0.36 47 15 5,270 +15
30MAR26 37.00 C 1.17 1.57 1.17 1.59 +0.33 48 34 77 -5
30MAR26 38.00 C 1.18 1.28 1.18 1.37 +0.30 49 61 310 +26
30MAR26 39.00 C 0.00 0.00 0.00 1.17 +0.26 49 0 505 0
30MAR26 40.00 C 0.83 1.03 0.83 1.00 +0.23 49 26 4,112 +20
30MAR26 41.00 C 0.00 0.00 0.00 0.85 +0.19 49 0 51 0
30MAR26 42.00 C 0.65 0.65 0.65 0.72 +0.17 49 4 850 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 +0.14 50 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 0.52 +0.12 50 0 470 0
30MAR26 45.00 C 0.44 0.44 0.44 0.45 +0.11 50 5 209 0
30MAR26 46.00 C 0.44 0.44 0.44 0.38 +0.09 50 20 40 +20
30MAR26 47.00 C 0.00 0.00 0.00 0.32 +0.08 51 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 +0.07 51 0 75 0
30MAR26 49.00 C 0.29 0.29 0.28 0.24 +0.06 51 10 1,630 +2
30MAR26 50.00 C 0.00 0.00 0.00 0.20 +0.05 51 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.14 +0.04 52 0 301 0
29APR26 22.00 C 0.00 0.00 0.00 10.90 - 43 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 10.02 +1.04 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.11 +0.98 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.53 +1.26 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.74 +0.90 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.80 +0.75 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.09 +0.65 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.44 +0.89 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.84 +0.69 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.28 +0.62 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.79 +0.58 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.34 +0.52 46 0 0 0
29APR26 34.00 C 2.70 2.70 2.70 2.95 +0.44 46 10 10 +10
29APR26 35.00 C 0.00 0.00 0.00 2.60 +0.39 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.30 +0.36 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.04 +0.33 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.80 +0.29 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.61 +0.27 49 0 0 0
29APR26 40.00 C 1.20 1.20 1.20 1.45 +0.29 49 1 1 +1
29APR26 41.00 C 0.00 0.00 0.00 1.29 +0.24 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.12 - 50 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 0.91 - 51 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 0.81 - 51 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 0.76 - 53 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 0.66 - 52 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 0.59 - 53 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 0.54 - 53 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 0.49 - 54 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 15.38 +0.76 46 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.90 +0.70 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.22 +0.74 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.93 +0.73 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.46 +1.03 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 +0.67 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.26 +0.84 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.34 +0.80 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.40 +0.69 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.53 +0.92 43 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.80 +0.63 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.10 +0.63 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.41 +0.59 45 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.77 +0.66 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.17 +0.80 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.59 +0.59 45 0 176 0
29JUN26 31.00 C 0.00 0.00 0.00 5.17 +0.64 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 4.69 +0.55 46 0 128 0
29JUN26 33.00 C 0.00 0.00 0.00 4.27 +0.52 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.88 +0.48 47 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.53 +0.44 47 0 60 0
29JUN26 36.00 C 3.00 3.10 3.00 3.21 +0.43 47 5 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.93 +0.40 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.69 +0.37 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.46 +0.35 49 0 344 0
29JUN26 40.00 C 2.24 2.24 2.24 2.25 +0.34 49 15 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.07 +0.34 50 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 +0.33 50 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 1.74 +0.32 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.57 +0.28 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.46 +0.28 51 0 98 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 +0.26 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.24 +0.26 52 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.14 +0.25 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.06 +0.25 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.98 +0.26 53 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.83 +0.23 54 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 11.90 +0.85 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.10 +0.74 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 +0.70 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.68 +0.64 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.98 +0.56 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.48 +0.82 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.90 +0.90 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.36 +0.93 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.84 +0.67 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.37 +0.64 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 +0.58 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.49 +0.54 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.12 +0.52 48 0 201 0
29SEP26 35.00 C 0.00 0.00 0.00 4.77 +0.49 48 0 101 0
29SEP26 36.00 C 0.00 0.00 0.00 4.44 +0.48 49 0 669 0
29SEP26 37.00 C 0.00 0.00 0.00 4.14 +0.43 49 0 42 0
29SEP26 38.00 C 0.00 0.00 0.00 3.87 +0.41 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 +0.41 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.39 +0.37 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.17 +0.37 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.99 +0.37 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.81 +0.40 51 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.34 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.46 +0.33 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.31 +0.32 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.30 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.06 +0.32 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 +0.32 52 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 +0.32 53 0 697 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 +0.33 53 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.38 +0.57 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.67 +0.78 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.13 +0.71 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.49 +0.59 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.76 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.31 +0.68 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.76 +0.51 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.25 +0.70 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.77 +0.69 48 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.29 +0.63 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 +0.60 48 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 +0.56 48 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 6.11 +0.56 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 5.76 +0.54 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.43 +0.51 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.13 +0.52 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 +0.45 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.57 +0.53 49 0 1 0
30DEC26 40.00 C 4.26 4.30 4.26 4.33 +0.41 50 20 30 +20
30DEC26 41.00 C 0.00 0.00 0.00 4.10 +0.42 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.40 50 0 6 0
30DEC26 43.00 C 3.46 3.46 3.46 3.69 +0.35 50 4 6 +4
TOTAL CALL 2,887 64,966 +1,563
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 770 0
29JAN26 27.00 P 0.13 0.13 0.13 0.11 -0.12 46 5 780 -5
29JAN26 28.00 P 0.29 0.31 0.18 0.21 -0.15 46 1,158 1,458 +702
29JAN26 29.00 P 0.60 0.60 0.32 0.34 -0.23 45 1,149 1,713 +936
29JAN26 30.00 P 0.80 0.80 0.63 0.56 -0.30 44 13 1,800 +12
29JAN26 31.00 P 1.12 1.12 0.86 0.89 -0.38 45 1,014 3,872 +676
29JAN26 32.00 P 1.42 1.52 1.26 1.30 -0.48 45 83 1,597 -40
29JAN26 33.00 P 2.02 2.02 1.86 1.83 -0.60 45 4 824 -4
29JAN26 34.00 P 2.79 2.79 2.51 2.48 -0.65 46 5 493 -2
29JAN26 35.00 P 0.00 0.00 0.00 3.03 -0.82 42 0 1,347 0
29JAN26 36.00 P 0.00 0.00 0.00 4.01 -0.80 49 0 224 0
29JAN26 37.00 P 0.00 0.00 0.00 4.86 -1.04 50 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 5.74 -0.95 51 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.67 -1.08 53 0 200 0
29JAN26 40.00 P 0.00 0.00 0.00 7.59 -1.25 53 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 8.60 -0.97 58 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 9.56 -1.00 60 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 10.55 -1.02 63 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 11.54 -1.02 66 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 12.46 -1.10 0 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 13.56 -1.01 76 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 14.58 -1.01 81 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 15.46 -1.11 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.46 -1.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.49 -1.07 79 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.07 -0.99 99 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 -0.10 43 0 407 0
26FEB26 26.00 P 0.27 0.27 0.27 0.19 -0.15 43 100 255 -41
26FEB26 27.00 P 0.45 0.45 0.37 0.32 -0.20 43 375 686 -178
26FEB26 28.00 P 0.63 0.66 0.55 0.50 -0.23 43 50 480 +15
26FEB26 29.00 P 0.91 0.91 0.91 0.74 -0.28 43 15 1,063 +15
26FEB26 30.00 P 0.00 0.00 0.00 1.05 -0.34 43 0 1,358 0
26FEB26 31.00 P 1.51 1.51 1.51 1.43 -0.40 44 25 2,998 0
26FEB26 32.00 P 0.00 0.00 0.00 1.89 -0.49 44 0 1,817 0
26FEB26 33.00 P 0.00 0.00 0.00 2.45 -0.53 45 0 1,279 0
26FEB26 34.00 P 0.00 0.00 0.00 3.08 -0.56 45 0 402 0
26FEB26 35.00 P 0.00 0.00 0.00 3.75 -0.65 46 0 114 0
26FEB26 36.00 P 0.00 0.00 0.00 4.46 -0.83 46 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.27 -0.99 47 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.12 -0.65 48 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.79 -1.15 43 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.87 -1.02 50 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 8.69 -1.02 47 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 9.72 -0.95 52 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 10.63 -0.99 51 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 11.54 -1.15 49 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 12.62 -1.14 57 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 13.56 -1.32 56 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 14.58 - 60 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 15.58 - 63 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 16.46 - 0 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 17.49 - 60 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 435 0
30MAR26 23.00 P 0.24 0.24 0.24 0.15 +0.01 46 20 464 +20
30MAR26 24.00 P 0.00 0.00 0.00 0.24 0.00 46 0 312 0
30MAR26 25.00 P 0.46 0.46 0.44 0.37 -0.02 46 25 388 +15
30MAR26 26.00 P 0.66 0.66 0.57 0.53 -0.07 46 75 547 +19
30MAR26 27.00 P 0.82 0.82 0.77 0.74 -0.12 46 35 270 0
30MAR26 28.00 P 1.10 1.12 1.00 1.00 -0.19 46 59 280 +25
30MAR26 29.00 P 0.00 0.00 0.00 1.30 -0.29 46 0 869 0
30MAR26 30.00 P 1.82 1.82 1.79 1.67 -0.34 46 45 2,007 +30
30MAR26 31.00 P 0.00 0.00 0.00 2.08 -0.41 46 0 392 0
30MAR26 32.00 P 0.00 0.00 0.00 2.60 -0.49 47 0 1,910 0
30MAR26 33.00 P 0.00 0.00 0.00 3.16 -0.54 47 0 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 3.76 -0.57 48 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.42 -0.57 48 0 1,224 0
30MAR26 36.00 P 0.00 0.00 0.00 5.12 -0.68 48 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 5.82 -0.77 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.51 -0.97 47 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 7.36 -1.02 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.31 -0.80 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.18 -0.68 51 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.87 -1.08 47 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.75 -0.93 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.80 -0.89 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.84 -1.09 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.67 -1.21 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.74 -0.93 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.58 -1.02 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.69 -0.87 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.59 -0.98 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.20 -0.86 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 - 47 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.59 -0.14 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.79 -0.18 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.03 -0.21 46 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 1.31 -0.26 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.64 -0.31 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.06 -0.33 46 0 0 0
29APR26 31.00 P 2.66 2.66 2.66 2.52 -0.36 47 10 10 +10
29APR26 32.00 P 0.00 0.00 0.00 3.00 -0.43 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.56 -0.51 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.19 -0.55 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.85 -0.57 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.55 -0.44 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.26 -0.70 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.17 -0.41 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.67 -0.91 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.50 -0.64 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.37 -0.65 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.28 - 50 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 11.11 - 49 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 11.92 - 48 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 13.07 - 54 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 13.76 - 48 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 14.74 - 50 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 15.97 - 58 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 16.84 - 57 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 17.79 - 58 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 38 0
29JUN26 21.00 P 0.43 0.43 0.43 0.26 -0.07 44 8 60 +6
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.09 44 0 416 0
29JUN26 23.00 P 0.70 0.70 0.69 0.54 -0.11 45 10 475 0
29JUN26 24.00 P 0.84 0.84 0.84 0.73 -0.15 45 5 83 +5
29JUN26 25.00 P 1.04 1.04 1.04 0.96 -0.20 45 20 114 +20
29JUN26 26.00 P 0.00 0.00 0.00 1.25 -0.21 46 0 179 0
29JUN26 27.00 P 1.64 1.66 1.59 1.56 -0.27 46 15 567 +6
29JUN26 28.00 P 2.05 2.05 2.05 1.92 -0.28 46 3 421 -3
29JUN26 29.00 P 0.00 0.00 0.00 2.33 -0.29 47 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.76 -0.26 47 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 3.24 -0.37 47 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 -0.39 47 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.34 -0.43 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 4.95 -0.47 48 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.61 -0.50 48 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.30 -0.51 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 -0.69 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.72 -0.55 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.42 -0.61 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 -0.61 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.11 -0.50 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 -0.96 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.81 -0.74 52 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 -0.75 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.60 -0.67 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 14.50 -0.38 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.36 -0.68 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.31 -0.48 55 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.18 -0.88 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.12 -0.69 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.43 -0.63 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.04 47 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 -0.06 47 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 -0.14 48 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 -0.21 48 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 -0.23 48 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 -0.27 48 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 -0.30 48 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 -0.32 48 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 4.20 -0.34 48 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.37 48 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 -0.42 48 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 -0.43 49 0 84 0
29SEP26 35.00 P 0.00 0.00 0.00 6.59 -0.45 49 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.27 -0.51 49 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 -0.37 50 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 -0.58 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.41 -0.75 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.18 -0.76 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.99 -0.78 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.77 -0.65 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.50 -0.49 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 -0.78 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.27 -0.68 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.93 -0.78 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.09 -0.65 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.84 -0.70 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.74 -0.72 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.66 -0.75 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.81 -0.68 54 0 5 0
30DEC26 22.00 P 1.42 1.42 1.42 1.28 -0.33 47 10 67 +10
30DEC26 23.00 P 1.60 1.60 1.60 1.58 -0.30 48 30 30 +30
30DEC26 24.00 P 0.00 0.00 0.00 1.89 -0.31 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 -0.32 48 0 3 0
30DEC26 26.00 P 2.65 2.65 2.65 2.58 -0.31 48 16 16 +16
30DEC26 27.00 P 0.00 0.00 0.00 2.98 -0.32 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.42 -0.28 48 0 14 0
30DEC26 29.00 P 4.11 4.11 4.11 3.89 -0.31 48 5 45 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 -0.37 48 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.32 48 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 -0.21 48 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 6.05 -0.27 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.66 -0.40 49 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 -0.41 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.99 -0.52 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 -0.51 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.47 -0.44 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 10.21 -0.46 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.94 -0.39 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.73 -0.30 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.50 -0.48 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.28 -0.57 52 0 0 0
TOTAL PUT 4,387 86,253 +2,295
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.83
29JAN26 3.80 C 0.000 0.000 0.000 2.039 +0.049 48 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.939 +0.049 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.839 +0.049 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.740 +0.041 45 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.640 +0.022 39 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.540 +0.022 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.440 +0.021 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.341 +0.050 35 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.278 +0.086 65 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.141 +0.049 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.041 +0.019 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.942 +0.022 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.868 +0.071 42 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.599 +0.041 23 0 170 0
29JAN26 5.50 C 0.368 0.368 0.368 0.373 +0.025 22 1 176 -1
29JAN26 5.75 C 0.145 0.200 0.145 0.198 +0.017 23 46 1,337 -4
29JAN26 6.00 C 0.075 0.088 0.075 0.089 +0.012 24 32 351 +31
29JAN26 6.25 C 0.025 0.040 0.025 0.030 +0.004 23 69 435 +69
29JAN26 6.50 C 0.014 0.016 0.014 0.008 +0.001 23 6 238 +6
29JAN26 6.75 C 0.000 0.000 0.000 0.002 0.000 24 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 326 0
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 47 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 54 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.949 +0.059 36 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.849 -0.005 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.750 +0.046 32 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.650 +0.003 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.597 +0.079 58 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.495 +0.056 54 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.352 +0.023 25 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.290 +0.058 46 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.153 +0.015 21 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.041 +0.005 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.957 +0.020 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.868 +0.048 26 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.649 +0.047 26 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.423 +0.026 22 0 128 0
26FEB26 5.75 C 0.000 0.000 0.000 0.260 +0.017 22 0 183 0
26FEB26 6.00 C 0.112 0.112 0.112 0.149 +0.017 23 1 223 0
26FEB26 6.25 C 0.085 0.085 0.085 0.074 +0.010 23 1 890 0
26FEB26 6.50 C 0.049 0.049 0.049 0.033 +0.005 22 22 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.013 +0.002 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.005 +0.001 23 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 24 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 32 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 2.896 +0.083 87 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.735 +0.020 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.697 +0.092 80 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.536 -0.013 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.438 +0.045 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.338 +0.031 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.238 +0.030 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.207 +0.087 65 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.072 +0.046 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.969 +0.002 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.849 -0.011 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.761 +0.050 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.650 -0.011 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.597 +0.038 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.508 +0.051 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.352 0.000 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.290 +0.035 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.153 -0.003 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.057 -0.001 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.961 -0.001 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.868 +0.013 12 0 0 0
30MAR26 5.25 C 0.609 0.609 0.609 0.651 +0.003 19 30 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.478 +0.025 22 0 195 0
30MAR26 5.75 C 0.318 0.318 0.318 0.325 +0.020 23 1 319 0
30MAR26 6.00 C 0.000 0.000 0.000 0.210 +0.020 23 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.127 +0.015 23 0 74 0
30MAR26 6.50 C 0.082 0.082 0.082 0.071 +0.010 23 1 62 +1
30MAR26 6.75 C 0.000 0.000 0.000 0.037 +0.005 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.019 +0.003 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 +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 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 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 1.772 +0.016 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.650 -0.011 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.597 +0.025 34 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.508 +0.051 35 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.352 0.000 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.290 +0.035 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.188 +0.023 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.064 -0.019 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.036 +0.074 28 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.890 -0.011 17 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.689 -0.003 20 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.517 +0.014 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.369 +0.010 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.256 +0.010 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.175 +0.015 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.110 +0.010 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.067 +0.007 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.039 +0.004 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.022 +0.002 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.126 +0.089 41 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.977 +0.010 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.883 +0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.772 +0.016 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.707 +0.046 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.597 +0.014 17 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.524 +0.067 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.410 +0.039 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.304 +0.017 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.220 +0.037 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.144 +0.014 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.059 +0.036 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.971 +0.046 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.756 +0.006 21 0 453 0
29JUN26 5.50 C 0.573 0.573 0.573 0.621 +0.045 24 1 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.448 +0.020 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.332 +0.015 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.241 +0.009 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.177 +0.016 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.123 +0.013 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.083 +0.010 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.055 +0.008 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.036 +0.006 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.004 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 +0.002 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 +0.001 24 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 2.126 +0.080 37 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.994 +0.027 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.889 +0.023 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.801 +0.004 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.707 +0.041 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.619 +0.036 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.530 +0.056 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.410 +0.021 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.325 +0.018 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.249 +0.040 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.168 +0.038 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.059 +0.019 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.996 +0.040 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.793 -0.003 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.644 +0.016 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.511 +0.016 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.404 +0.024 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.311 +0.024 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.233 +0.019 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.173 +0.015 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.126 +0.011 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.091 +0.009 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.065 +0.007 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 +0.006 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.033 +0.004 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 +0.003 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.001 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 1.999 +0.032 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.903 +0.037 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.805 +0.008 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.713 +0.042 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.619 +0.036 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.530 +0.046 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.421 +0.032 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.348 +0.022 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.253 +0.027 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.170 +0.020 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.091 +0.018 21 0 0 0
30DEC26 5.00 C 1.000 1.000 1.000 1.016 +0.016 21 2 2 +2
30DEC26 5.25 C 0.000 0.000 0.000 0.854 +0.024 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.705 +0.025 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.580 +0.019 23 0 2 0
30DEC26 6.00 C 0.000 0.000 0.000 0.473 +0.017 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.388 +0.016 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.315 +0.022 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.249 +0.018 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.196 +0.015 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.151 +0.011 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.117 +0.010 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.090 +0.008 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.069 +0.006 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.052 +0.005 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.040 +0.005 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 +0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 +0.003 23 0 0 0
TOTAL CALL 213 10,411 +104
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 612 0
29JAN26 5.25 P 0.011 0.011 0.007 0.007 -0.005 23 22 189 +4
29JAN26 5.50 P 0.038 0.038 0.031 0.033 -0.012 23 31 668 +29
29JAN26 5.75 P 0.145 0.150 0.103 0.108 -0.021 23 20 388 -1
29JAN26 6.00 P 0.278 0.278 0.278 0.251 -0.027 24 30 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.452 -0.029 26 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.692 -0.029 33 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 0.943 -0.027 41 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.193 -0.056 48 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.442 -0.059 55 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.692 -0.058 61 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.942 -0.028 67 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.192 -0.050 73 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.420 -0.050 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.692 -0.058 83 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.943 -0.027 89 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.187 -0.033 90 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.420 -0.050 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 52 0
26FEB26 5.00 P 0.000 0.000 0.000 0.007 -0.002 22 0 73 0
26FEB26 5.25 P 0.032 0.034 0.025 0.024 -0.007 22 15 340 +10
26FEB26 5.50 P 0.065 0.065 0.065 0.068 -0.014 22 20 358 +18
26FEB26 5.75 P 0.000 0.000 0.000 0.157 -0.017 22 0 118 0
26FEB26 6.00 P 0.000 0.000 0.000 0.298 -0.022 23 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.482 -0.029 24 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.703 -0.020 27 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.948 -0.022 32 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.201 -0.048 38 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.463 -0.038 46 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.692 -0.058 45 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.954 -0.016 53 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.192 -0.050 54 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.452 -0.018 61 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.703 -0.047 65 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.943 -0.027 66 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.187 -0.047 66 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.453 -0.017 76 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 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 32 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 30 0
30MAR26 4.50 P 0.005 0.005 0.004 0.002 -0.001 23 30 128 +11
30MAR26 4.60 P 0.000 0.000 0.000 0.004 0.000 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.006 -0.001 23 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.009 -0.002 23 0 403 0
30MAR26 4.90 P 0.000 0.000 0.000 0.014 -0.003 23 0 456 0
30MAR26 5.00 P 0.000 0.000 0.000 0.021 -0.003 23 0 280 0
30MAR26 5.25 P 0.055 0.055 0.055 0.051 -0.009 22 1 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.108 -0.012 22 0 319 0
30MAR26 5.75 P 0.231 0.231 0.231 0.204 -0.014 22 35 135 +35
30MAR26 6.00 P 0.354 0.354 0.354 0.340 -0.019 23 1 120 +1
30MAR26 6.25 P 0.000 0.000 0.000 0.519 -0.023 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.726 -0.036 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 0.957 -0.018 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.204 -0.045 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.463 -0.038 38 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.692 -0.058 38 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.954 -0.016 44 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.192 -0.050 45 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.452 -0.018 50 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.703 -0.047 54 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.961 -0.009 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.187 -0.047 56 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.463 -0.007 65 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.019 -0.002 23 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.026 -0.004 23 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.036 -0.007 23 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.076 -0.011 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.141 -0.017 22 0 1 0
29APR26 5.75 P 0.000 0.000 0.000 0.238 -0.024 22 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.378 -0.016 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.551 -0.017 24 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.726 -0.036 23 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.972 -0.016 27 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.204 -0.045 28 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.463 -0.038 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.707 -0.043 36 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.956 -0.014 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.192 -0.050 40 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.452 -0.031 45 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.703 -0.047 48 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.961 -0.009 52 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 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 24 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 0.005 -0.001 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 -0.001 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.011 -0.001 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.016 -0.001 23 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.022 -0.002 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.031 -0.002 23 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.041 -0.004 23 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.054 -0.004 23 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.070 -0.004 23 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.121 -0.007 23 0 173 0
29JUN26 5.50 P 0.000 0.000 0.000 0.198 -0.012 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.308 -0.014 23 0 354 0
29JUN26 6.00 P 0.453 0.453 0.450 0.444 -0.018 24 2 259 +2
29JUN26 6.25 P 0.000 0.000 0.000 0.598 -0.024 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.782 -0.025 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.981 -0.034 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.210 -0.039 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.463 -0.038 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.707 -0.043 31 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.956 -0.014 34 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.192 -0.050 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.452 -0.031 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.703 -0.047 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.961 -0.009 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.187 -0.047 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.463 -0.007 49 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 0.008 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.011 -0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.016 -0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.021 -0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.028 -0.003 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.035 -0.003 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.045 -0.004 23 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.058 -0.004 23 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.073 -0.005 23 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.090 -0.005 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.110 -0.007 22 0 16 0
29SEP26 5.00 P 0.000 0.000 0.000 0.133 -0.007 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.203 -0.013 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.297 -0.016 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.411 -0.020 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.555 -0.015 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.718 -0.010 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.897 -0.024 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.092 -0.039 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.313 -0.012 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.541 -0.012 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.760 -0.010 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.968 -0.037 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.241 -0.011 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.477 -0.006 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.711 -0.039 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.961 -0.009 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.187 -0.047 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.463 -0.007 36 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 -0.001 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.002 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.031 -0.002 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.003 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.049 -0.002 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.059 -0.004 23 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.072 -0.005 23 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.089 -0.005 23 0 22 0
30DEC26 4.70 P 0.000 0.000 0.000 0.107 -0.006 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.128 -0.008 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.151 -0.008 23 0 1 0
30DEC26 5.00 P 0.000 0.000 0.000 0.178 -0.009 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.257 -0.012 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.362 -0.012 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.484 -0.024 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.625 -0.016 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.785 -0.021 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.967 -0.030 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.157 -0.013 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.360 -0.039 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.568 -0.020 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.791 -0.013 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.013 -0.021 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.241 -0.030 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.477 -0.019 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.711 -0.039 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.961 -0.033 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.187 -0.047 27 0 0 0
TOTAL PUT 207 12,857 +109
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 ($0.001) CLOSING PRICE HK$ 4.53
29JAN26 3.00 C 0.000 0.000 0.000 1.578 +0.066 109 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.436 +0.052 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.378 +0.092 95 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.275 +0.100 86 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.172 +0.071 78 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.038 +0.064 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.934 +0.059 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.832 +0.040 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.761 +0.083 48 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.638 +0.057 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.541 +0.063 22 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.441 +0.067 17 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.344 +0.054 17 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.252 +0.059 16 0 775 0
29JAN26 4.40 C 0.140 0.172 0.140 0.172 +0.048 17 231 3,261 -226
29JAN26 4.50 C 0.066 0.103 0.066 0.103 +0.029 16 730 6,829 +198
29JAN26 4.60 C 0.037 0.057 0.037 0.057 +0.016 16 798 7,881 +773
29JAN26 4.70 C 0.018 0.030 0.018 0.029 +0.011 17 1,495 5,943 +1,494
29JAN26 4.80 C 0.012 0.014 0.012 0.012 +0.004 16 585 5,886 +422
29JAN26 4.90 C 0.008 0.008 0.008 0.005 +0.002 17 500 5,935 +234
29JAN26 5.00 C 0.004 0.004 0.004 0.002 0.000 17 164 8,356 +34
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 2,132 0
29JAN26 5.50 C 0.001 0.001 0.001 0.001 0.000 29 200 1,824 +200
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 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 1.441 +0.057 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.378 +0.092 63 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.275 +0.099 57 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.172 +0.063 51 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.070 +0.082 46 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.976 +0.072 44 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.844 +0.052 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.761 +0.061 30 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.657 +0.076 24 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.551 +0.052 16 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.455 +0.075 16 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.363 +0.068 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.270 +0.044 14 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.207 +0.050 16 0 6,437 0
26FEB26 4.50 C 0.121 0.121 0.121 0.137 +0.030 15 227 891 +227
26FEB26 4.60 C 0.000 0.000 0.000 0.090 +0.023 15 0 1,920 0
26FEB26 4.70 C 0.045 0.045 0.045 0.059 +0.018 16 40 3,259 +10
26FEB26 4.80 C 0.031 0.038 0.031 0.034 +0.011 16 562 3,646 +562
26FEB26 4.90 C 0.019 0.022 0.019 0.019 +0.007 16 543 4,329 +502
26FEB26 5.00 C 0.015 0.015 0.015 0.010 +0.004 16 16 7,864 +16
26FEB26 5.25 C 0.005 0.006 0.005 0.002 +0.001 17 281 4,759 +281
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 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 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 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 1.650 +0.030 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.578 +0.066 55 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.484 +0.089 53 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.378 +0.081 47 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.275 +0.073 42 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.172 +0.063 37 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.070 +0.066 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.976 +0.072 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.852 +0.049 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.761 +0.061 17 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.664 +0.050 17 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.588 +0.069 22 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.480 +0.054 17 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.404 +0.060 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.309 +0.043 16 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.244 +0.042 17 0 4,551 0
30MAR26 4.50 C 0.000 0.000 0.000 0.190 +0.039 17 0 8,352 0
30MAR26 4.60 C 0.130 0.130 0.130 0.141 +0.035 17 100 15,739 0
30MAR26 4.70 C 0.095 0.095 0.092 0.104 +0.030 18 257 27,873 -143
30MAR26 4.80 C 0.068 0.068 0.068 0.068 +0.019 17 50 12,975 0
30MAR26 4.90 C 0.054 0.054 0.054 0.049 +0.017 18 44 7,258 0
30MAR26 5.00 C 0.032 0.037 0.032 0.032 +0.012 17 1,220 53,635 0
30MAR26 5.25 C 0.014 0.014 0.014 0.010 +0.004 17 82 5,483 +82
30MAR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 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 24 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 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 1.275 +0.048 36 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.172 +0.063 31 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.070 +0.064 26 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.982 +0.071 29 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.876 +0.059 24 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.782 +0.063 23 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.682 +0.063 20 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.590 +0.068 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.495 +0.066 18 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.404 +0.060 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.321 +0.055 15 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.246 +0.044 15 0 60 0
29APR26 4.50 C 0.000 0.000 0.000 0.190 +0.039 15 0 290 0
29APR26 4.60 C 0.168 0.168 0.168 0.141 +0.035 15 10 40 +10
29APR26 4.70 C 0.111 0.129 0.111 0.104 +0.030 16 123 93 +93
29APR26 4.80 C 0.099 0.100 0.099 0.068 +0.019 15 200 230 +200
29APR26 4.90 C 0.000 0.000 0.000 0.049 +0.017 16 0 0 0
29APR26 5.00 C 0.057 0.058 0.057 0.032 +0.012 16 400 400 +400
29APR26 5.25 C 0.023 0.031 0.023 0.010 +0.004 16 153 153 +153
29APR26 5.50 C 0.014 0.014 0.013 0.003 +0.001 16 83 83 +83
29APR26 5.75 C 0.009 0.009 0.008 0.001 0.000 17 83 83 +83
29APR26 6.00 C 0.006 0.006 0.006 0.001 0.000 20 83 83 +83
29APR26 6.25 C 0.004 0.004 0.004 0.001 0.000 22 83 83 +83
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.578 +0.063 43 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.484 +0.060 42 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.378 +0.073 37 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.280 +0.053 35 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.181 +0.055 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.085 +0.061 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.991 +0.068 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.892 +0.070 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.791 +0.067 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.692 +0.064 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.596 +0.060 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.504 +0.054 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.418 +0.047 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.340 +0.040 16 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.271 +0.033 16 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.211 +0.026 16 0 2,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.161 +0.019 16 0 639 0
29JUN26 4.70 C 0.164 0.187 0.164 0.120 +0.013 16 88 540 +16
29JUN26 4.80 C 0.117 0.152 0.117 0.088 +0.009 16 82 640 -1
29JUN26 4.90 C 0.098 0.108 0.098 0.063 +0.006 16 4 1,146 +4
29JUN26 5.00 C 0.078 0.103 0.078 0.045 +0.004 16 1,398 4,901 +1,398
29JUN26 5.25 C 0.000 0.000 0.000 0.017 0.000 15 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 0.000 16 0 2,334 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 15 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 16 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 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 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.578 +0.053 37 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.484 +0.060 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.379 +0.068 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.280 +0.052 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.183 +0.056 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.091 +0.064 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.997 +0.069 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.899 +0.067 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.804 +0.065 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.713 +0.062 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.627 +0.059 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.547 +0.055 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.474 +0.051 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.408 +0.048 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.347 +0.041 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.295 +0.038 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.249 +0.035 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.208 +0.029 19 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.172 +0.025 18 0 149 0
29SEP26 4.90 C 0.156 0.156 0.156 0.144 +0.024 19 1 141 +1
29SEP26 5.00 C 0.000 0.000 0.000 0.117 +0.018 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.071 +0.014 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.040 +0.007 18 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 +0.006 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 +0.003 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 +0.002 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.001 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 20 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.484 +0.057 31 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.379 +0.057 28 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.283 +0.055 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.188 +0.058 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.093 +0.059 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.997 +0.056 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.904 +0.053 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.804 +0.037 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.735 +0.047 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.647 +0.039 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.575 +0.031 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.504 +0.025 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.447 +0.037 18 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.400 +0.043 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.350 +0.037 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.304 +0.033 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.267 +0.032 19 0 260 0
30DEC26 4.80 C 0.000 0.000 0.000 0.234 +0.029 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.205 +0.026 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.180 +0.023 19 0 507 0
30DEC26 5.25 C 0.118 0.118 0.118 0.125 +0.020 19 95 95 +95
30DEC26 5.50 C 0.000 0.000 0.000 0.083 +0.014 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.054 +0.010 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.034 +0.006 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 +0.004 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 +0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 19 0 90 0
TOTAL CALL 11,011 318,733 +7,367
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 3.50 P 0.002 0.002 0.002 0.001 0.000 39 199 401 +199
29JAN26 3.60 P 0.002 0.002 0.002 0.001 0.000 35 200 560 +200
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 2,152 0
29JAN26 4.00 P 0.006 0.006 0.006 0.001 0.000 20 481 8,416 +481
29JAN26 4.10 P 0.000 0.000 0.000 0.001 -0.003 17 0 11,106 0
29JAN26 4.20 P 0.012 0.012 0.008 0.004 -0.007 17 460 8,485 +460
29JAN26 4.30 P 0.026 0.029 0.017 0.013 -0.015 17 1,460 9,805 +675
29JAN26 4.40 P 0.056 0.056 0.035 0.031 -0.025 17 667 4,260 -349
29JAN26 4.50 P 0.086 0.086 0.068 0.067 -0.039 17 363 2,264 +3
29JAN26 4.60 P 0.120 0.120 0.120 0.120 -0.049 17 10 1,535 +10
29JAN26 4.70 P 0.000 0.000 0.000 0.195 -0.056 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.282 -0.060 19 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.370 -0.070 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.470 -0.070 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.723 -0.067 32 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.970 -0.070 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.257 -0.033 68 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.477 -0.063 59 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.730 -0.060 68 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.970 -0.070 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.220 -0.070 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.470 -0.070 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.720 -0.070 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 -0.001 17 0 570 0
26FEB26 4.00 P 0.000 0.000 0.000 0.003 -0.002 17 0 1,015 0
26FEB26 4.10 P 0.000 0.000 0.000 0.006 -0.005 16 0 1,985 0
26FEB26 4.20 P 0.000 0.000 0.000 0.014 -0.010 16 0 1,597 0
26FEB26 4.30 P 0.000 0.000 0.000 0.029 -0.017 16 0 2,207 0
26FEB26 4.40 P 0.000 0.000 0.000 0.055 -0.026 16 0 16,715 0
26FEB26 4.50 P 0.112 0.112 0.094 0.094 -0.032 16 20 915 0
26FEB26 4.60 P 0.150 0.150 0.150 0.148 -0.046 17 41 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.215 -0.055 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.296 -0.062 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.385 -0.056 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.470 -0.086 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.727 -0.063 27 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.976 -0.064 32 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.257 -0.033 50 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.477 -0.092 44 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.730 -0.060 51 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.970 -0.070 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.232 -0.058 61 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.476 -0.064 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.727 -0.063 67 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 36 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.003 0.000 18 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.006 -0.001 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.011 -0.003 18 0 58,648 0
30MAR26 4.10 P 0.000 0.000 0.000 0.020 -0.006 17 0 5,219 0
30MAR26 4.20 P 0.046 0.046 0.040 0.035 -0.010 17 235 5,902 -215
30MAR26 4.30 P 0.059 0.059 0.059 0.058 -0.015 18 10 6,254 -10
30MAR26 4.40 P 0.102 0.108 0.080 0.090 -0.021 18 250 10,863 +30
30MAR26 4.50 P 0.155 0.155 0.155 0.133 -0.019 18 10 13,028 0
30MAR26 4.60 P 0.231 0.231 0.231 0.179 -0.042 17 20 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.245 -0.042 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.322 -0.040 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.404 -0.050 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.493 -0.065 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.730 -0.060 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.999 -0.072 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.257 -0.033 41 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.514 -0.055 48 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.730 -0.060 43 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.994 -0.046 52 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.257 -0.064 59 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.478 -0.062 53 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.729 -0.061 57 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.970 -0.070 0 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 -0.001 15 0 0 0
29APR26 3.80 P 0.014 0.015 0.014 0.004 -0.002 14 150 150 +150
29APR26 3.90 P 0.021 0.021 0.021 0.009 -0.004 14 120 150 +120
29APR26 4.00 P 0.027 0.027 0.026 0.017 -0.008 14 160 820 +160
29APR26 4.10 P 0.038 0.038 0.038 0.030 -0.014 14 100 100 +100
29APR26 4.20 P 0.059 0.059 0.059 0.051 -0.018 14 30 30 +30
29APR26 4.30 P 0.093 0.093 0.093 0.082 -0.024 14 30 60 +30
29APR26 4.40 P 0.127 0.127 0.110 0.129 -0.025 14 60 220 +60
29APR26 4.50 P 0.000 0.000 0.000 0.174 -0.039 13 0 30 0
29APR26 4.60 P 0.000 0.000 0.000 0.235 -0.046 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.305 -0.052 13 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.383 -0.057 12 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.467 -0.060 10 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.555 -0.082 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.787 -0.092 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.025 -0.100 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.264 -0.108 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.551 -0.069 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.745 -0.123 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.004 -0.111 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.294 -0.069 23 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 -0.001 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.002 15 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 -0.002 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 -0.005 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.009 -0.007 16 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.016 -0.011 16 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.026 -0.016 15 0 2,376 0
29JUN26 4.00 P 0.000 0.000 0.000 0.042 -0.018 16 0 3,680 0
29JUN26 4.10 P 0.064 0.070 0.064 0.062 -0.024 15 1,711 1,995 +900
29JUN26 4.20 P 0.000 0.000 0.000 0.087 -0.032 15 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.122 -0.038 15 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.165 -0.044 15 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.215 -0.050 15 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.274 -0.055 15 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.340 -0.058 14 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.413 -0.061 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.491 -0.063 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.573 -0.065 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.795 -0.093 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.028 -0.097 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.266 -0.107 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.552 -0.068 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.745 -0.123 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.004 -0.111 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.294 -0.069 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.542 -0.014 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.790 -0.068 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.972 -0.133 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 -0.002 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 -0.003 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.017 -0.004 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.026 -0.005 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.038 -0.007 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.053 -0.009 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.069 -0.012 18 0 2,354 0
29SEP26 4.00 P 0.000 0.000 0.000 0.095 -0.012 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.126 -0.013 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.154 -0.022 18 0 4,966 0
29SEP26 4.30 P 0.187 0.187 0.187 0.193 -0.026 18 10 1,415 0
29SEP26 4.40 P 0.000 0.000 0.000 0.237 -0.031 18 0 250 0
29SEP26 4.50 P 0.000 0.000 0.000 0.288 -0.043 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.344 -0.038 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.405 -0.046 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.476 -0.042 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.545 -0.047 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.627 -0.044 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.833 -0.055 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.056 -0.069 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.286 -0.087 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.552 -0.068 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.765 -0.103 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.008 -0.107 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.294 -0.069 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.542 -0.015 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.790 -0.068 24 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 -0.001 19 0 138 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 -0.003 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.017 -0.003 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.025 -0.004 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.035 -0.006 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.048 -0.006 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.063 -0.010 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.080 -0.011 19 0 793 0
30DEC26 3.90 P 0.110 0.110 0.110 0.108 -0.015 19 26 255 -26
30DEC26 4.00 P 0.000 0.000 0.000 0.135 -0.010 19 0 1,216 0
30DEC26 4.10 P 0.000 0.000 0.000 0.171 -0.009 20 0 260 0
30DEC26 4.20 P 0.000 0.000 0.000 0.196 -0.026 19 0 70 0
30DEC26 4.30 P 0.000 0.000 0.000 0.238 -0.036 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.282 -0.037 19 0 26 0
30DEC26 4.50 P 0.000 0.000 0.000 0.333 -0.043 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.408 -0.036 20 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.468 -0.030 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.543 -0.035 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.609 -0.033 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.692 -0.049 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.898 -0.027 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.111 -0.046 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.338 -0.041 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.573 -0.047 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.805 -0.063 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.039 -0.076 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.294 -0.069 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.542 -0.068 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.790 -0.068 24 0 0 0
TOTAL PUT 6,823 298,059 +3,008
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.80
29JAN26 4.70 C 0.000 0.000 0.000 3.100 +0.098 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.005 +0.103 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.911 +0.109 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.802 +0.099 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.562 +0.109 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.303 +0.099 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.051 +0.097 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.801 +0.093 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.558 +0.102 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.308 +0.102 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.063 +0.105 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.815 +0.102 0 0 0 0
29JAN26 7.25 C 0.496 0.496 0.496 0.574 +0.102 16 30 429 +30
29JAN26 7.50 C 0.274 0.350 0.270 0.359 +0.083 18 40 1,216 +10
29JAN26 7.75 C 0.127 0.197 0.127 0.197 +0.059 19 1,185 5,821 -445
29JAN26 8.00 C 0.057 0.089 0.057 0.089 +0.032 19 754 12,109 +106
29JAN26 8.25 C 0.023 0.037 0.021 0.034 +0.014 19 814 7,716 -106
29JAN26 8.50 C 0.010 0.016 0.009 0.010 +0.004 19 1,015 3,446 +711
29JAN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 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 39 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 60 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 3.012 +0.098 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.916 +0.102 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.824 +0.109 36 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.566 +0.100 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.316 +0.099 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.070 +0.102 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.883 +0.163 50 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.572 +0.101 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.329 +0.105 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.081 +0.101 0 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.854 +0.131 20 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.614 +0.091 17 0 208 0
26FEB26 7.50 C 0.335 0.335 0.335 0.423 +0.080 18 15 1,156 +15
26FEB26 7.75 C 0.200 0.265 0.198 0.264 +0.058 18 670 13,079 +15
26FEB26 8.00 C 0.115 0.156 0.109 0.154 +0.042 18 1,244 5,580 +707
26FEB26 8.25 C 0.058 0.092 0.058 0.081 +0.022 18 978 4,730 +768
26FEB26 8.50 C 0.037 0.052 0.037 0.037 +0.010 18 1,145 2,324 +196
26FEB26 8.75 C 0.024 0.024 0.024 0.016 +0.005 18 60 896 +60
26FEB26 9.00 C 0.013 0.014 0.013 0.006 +0.002 18 135 2,991 +90
26FEB26 9.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 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 38 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 3.918 +0.125 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.816 +0.095 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.718 +0.126 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.610 +0.081 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.533 +0.110 42 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.422 +0.098 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.321 +0.096 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.229 +0.104 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.132 +0.106 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.024 +0.051 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.930 +0.102 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.826 +0.111 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.646 +0.179 56 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.402 +0.181 52 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.070 +0.027 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.883 +0.163 37 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.641 +0.109 33 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.394 +0.170 29 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.112 +0.128 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.860 +0.094 13 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.697 +0.114 20 0 3,546 0
30MAR26 7.50 C 0.399 0.470 0.399 0.491 +0.079 18 113 6,681 -55
30MAR26 7.75 C 0.270 0.303 0.270 0.339 +0.061 18 142 9,556 +2
30MAR26 8.00 C 0.213 0.213 0.213 0.229 +0.047 19 60 11,810 0
30MAR26 8.25 C 0.114 0.140 0.114 0.144 +0.033 19 160 10,100 -5
30MAR26 8.50 C 0.090 0.095 0.090 0.084 +0.021 19 180 15,356 -170
30MAR26 8.75 C 0.000 0.000 0.000 0.047 +0.013 19 0 2,379 0
30MAR26 9.00 C 0.035 0.035 0.035 0.025 +0.008 19 50 4,868 0
30MAR26 9.25 C 0.026 0.026 0.026 0.012 +0.003 18 40 1,720 +40
30MAR26 9.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 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 27 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 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 35 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.977 +0.149 48 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.869 +0.112 43 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.646 +0.158 46 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.402 +0.181 42 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 2.113 +0.070 25 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.883 +0.077 28 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.666 +0.111 30 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.418 +0.185 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.179 +0.105 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.898 +0.044 15 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.706 +0.084 17 0 0 0
29APR26 7.50 C 0.442 0.527 0.442 0.549 +0.091 19 72 72 +72
29APR26 7.75 C 0.312 0.381 0.312 0.399 +0.069 18 62 62 +62
29APR26 8.00 C 0.257 0.268 0.257 0.283 +0.050 19 102 102 +102
29APR26 8.25 C 0.153 0.187 0.153 0.197 +0.041 19 405 405 +405
29APR26 8.50 C 0.000 0.000 0.000 0.128 +0.030 19 0 0 0
29APR26 8.75 C 0.094 0.094 0.094 0.081 +0.021 19 30 30 +30
29APR26 9.00 C 0.000 0.000 0.000 0.049 +0.014 19 0 14 0
29APR26 9.25 C 0.036 0.036 0.036 0.029 +0.009 19 120 120 +120
29APR26 9.50 C 0.026 0.026 0.025 0.016 +0.005 19 200 200 +200
29APR26 9.75 C 0.000 0.000 0.000 0.009 +0.003 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.257 +0.090 43 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.159 +0.121 42 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.061 +0.088 41 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.977 +0.149 45 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.869 +0.086 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.646 +0.135 43 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.402 +0.181 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.172 +0.113 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.918 +0.112 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.666 +0.111 29 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.418 +0.109 25 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.179 +0.105 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.949 +0.093 20 0 649 0
29JUN26 7.25 C 0.713 0.741 0.713 0.744 +0.084 19 180 1,951 +150
29JUN26 7.50 C 0.563 0.563 0.563 0.564 +0.070 18 30 2,604 +30
29JUN26 7.75 C 0.000 0.000 0.000 0.413 +0.055 18 0 913 0
29JUN26 8.00 C 0.000 0.000 0.000 0.294 +0.044 18 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.202 +0.032 18 0 2,156 0
29JUN26 8.50 C 0.204 0.204 0.204 0.135 +0.023 18 10 1,952 +10
29JUN26 8.75 C 0.000 0.000 0.000 0.088 +0.016 18 0 1,867 0
29JUN26 9.00 C 0.103 0.112 0.103 0.056 +0.010 18 1,326 1,832 +1,324
29JUN26 9.25 C 0.000 0.000 0.000 0.034 +0.006 17 0 234 0
29JUN26 9.50 C 0.000 0.000 0.000 0.021 +0.004 18 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.012 +0.002 17 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 +0.001 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.213 +0.175 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.065 +0.092 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.977 +0.090 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.888 +0.105 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.646 +0.095 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.417 +0.196 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.173 +0.111 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.923 +0.117 29 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.666 +0.094 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.444 +0.104 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.225 +0.099 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.005 +0.073 20 0 203 0
29SEP26 7.25 C 0.750 0.775 0.750 0.844 +0.084 21 120 996 +112
29SEP26 7.50 C 0.000 0.000 0.000 0.686 +0.075 20 0 893 0
29SEP26 7.75 C 0.000 0.000 0.000 0.553 +0.067 20 0 1,504 0
29SEP26 8.00 C 0.397 0.397 0.397 0.440 +0.059 20 30 520 -30
29SEP26 8.25 C 0.000 0.000 0.000 0.346 +0.049 20 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.269 +0.041 20 0 5,275 0
29SEP26 8.75 C 0.000 0.000 0.000 0.206 +0.032 20 0 1,168 0
29SEP26 9.00 C 0.165 0.174 0.165 0.157 +0.026 20 150 371 +135
29SEP26 9.25 C 0.000 0.000 0.000 0.119 +0.022 20 0 332 0
29SEP26 9.50 C 0.096 0.096 0.096 0.089 +0.019 20 120 554 0
29SEP26 9.75 C 0.078 0.084 0.078 0.066 +0.014 20 6 289 -3
29SEP26 10.00 C 0.000 0.000 0.000 0.047 +0.009 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 +0.006 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.003 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.068 +0.095 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.977 +0.090 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.888 +0.092 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.646 +0.093 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.421 +0.105 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.173 +0.105 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.923 +0.117 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.679 +0.084 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.460 +0.120 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.291 +0.099 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.062 +0.053 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.893 +0.077 19 0 73 0
30DEC26 7.50 C 0.730 0.730 0.730 0.756 +0.072 19 2 83 0
30DEC26 7.75 C 0.563 0.563 0.563 0.636 +0.073 19 7 148 +7
30DEC26 8.00 C 0.459 0.501 0.459 0.530 +0.063 20 280 565 +243
30DEC26 8.25 C 0.000 0.000 0.000 0.454 +0.071 20 0 2 0
30DEC26 8.50 C 0.308 0.338 0.308 0.366 +0.048 20 7 336 +7
30DEC26 8.75 C 0.000 0.000 0.000 0.299 +0.038 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.249 +0.037 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.203 +0.035 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.163 +0.032 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.129 +0.025 20 0 40 0
30DEC26 10.00 C 0.000 0.000 0.000 0.102 +0.022 20 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.062 +0.014 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.037 +0.009 20 0 0 0
30DEC26 11.50 C 0.040 0.040 0.040 0.022 +0.006 20 50 70 +50
30DEC26 12.00 C 0.000 0.000 0.000 0.013 +0.004 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.003 20 0 20 0
TOTAL CALL 12,139 206,030 +4,995
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 544 0
29JAN26 6.50 P 0.003 0.003 0.003 0.001 0.000 27 10 495 -10
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.003 -0.002 19 0 2,883 0
29JAN26 7.25 P 0.020 0.021 0.016 0.013 -0.011 19 110 18,762 +55
29JAN26 7.50 P 0.074 0.076 0.048 0.049 -0.030 19 2,583 11,528 +1,471
29JAN26 7.75 P 0.185 0.185 0.132 0.132 -0.058 19 1,480 7,055 +631
29JAN26 8.00 P 0.351 0.351 0.281 0.281 -0.082 20 920 6,305 +648
29JAN26 8.25 P 0.000 0.000 0.000 0.484 -0.100 21 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.716 -0.118 24 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 0.979 -0.113 34 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.212 -0.137 34 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.462 -0.143 39 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.712 -0.149 44 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.959 -0.155 47 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.211 -0.124 53 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.712 -0.151 61 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.211 -0.152 69 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.713 -0.147 77 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.285 -0.025 111 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.710 -0.144 88 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.289 -0.063 127 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.004 -0.003 18 0 550 0
26FEB26 7.00 P 0.021 0.021 0.021 0.013 -0.009 18 30 3,160 -30
26FEB26 7.25 P 0.042 0.043 0.042 0.038 -0.017 18 54 2,216 +46
26FEB26 7.50 P 0.113 0.114 0.095 0.092 -0.036 18 330 2,694 +286
26FEB26 7.75 P 0.246 0.246 0.195 0.184 -0.059 18 694 3,487 +455
26FEB26 8.00 P 0.416 0.416 0.333 0.328 -0.077 19 520 1,539 -440
26FEB26 8.25 P 0.000 0.000 0.000 0.513 -0.094 19 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.734 -0.105 21 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.979 -0.113 25 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.212 -0.137 26 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.462 -0.145 30 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.712 -0.152 33 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.959 -0.163 36 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.211 -0.154 40 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.712 -0.175 46 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.211 -0.152 51 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.713 -0.147 57 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.285 -0.071 80 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.710 -0.144 66 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.289 -0.075 92 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,188 0
30MAR26 6.00 P 0.005 0.005 0.005 0.001 0.000 21 100 21,668 +100
30MAR26 6.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,701 0
30MAR26 6.50 P 0.000 0.000 0.000 0.005 -0.002 19 0 35,040 0
30MAR26 6.75 P 0.026 0.026 0.026 0.014 -0.006 18 100 3,772 0
30MAR26 7.00 P 0.047 0.047 0.044 0.035 -0.012 18 227 50,254 +120
30MAR26 7.25 P 0.100 0.100 0.078 0.075 -0.023 19 70 7,653 +30
30MAR26 7.50 P 0.177 0.178 0.144 0.143 -0.035 19 240 4,754 +170
30MAR26 7.75 P 0.299 0.299 0.285 0.241 -0.052 19 110 8,671 +110
30MAR26 8.00 P 0.000 0.000 0.000 0.378 -0.072 19 0 10,857 0
30MAR26 8.25 P 0.000 0.000 0.000 0.556 -0.083 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.738 -0.101 18 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 0.979 -0.116 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.236 -0.113 26 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.462 -0.145 25 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.712 -0.152 28 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.965 -0.157 32 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.211 -0.168 33 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.714 -0.173 39 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.211 -0.152 43 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.713 -0.147 48 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.285 -0.107 66 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.715 -0.187 57 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.289 -0.075 75 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
29APR26 6.50 P 0.020 0.020 0.020 0.012 -0.003 19 200 200 +200
29APR26 6.75 P 0.038 0.038 0.032 0.028 -0.007 19 465 465 +465
29APR26 7.00 P 0.072 0.072 0.065 0.056 -0.015 19 170 170 +170
29APR26 7.25 P 0.125 0.125 0.103 0.106 -0.019 19 100 90 +90
29APR26 7.50 P 0.204 0.204 0.178 0.172 -0.037 18 112 132 +112
29APR26 7.75 P 0.325 0.325 0.278 0.278 -0.053 19 105 75 +75
29APR26 8.00 P 0.494 0.494 0.421 0.411 -0.073 19 192 162 +162
29APR26 8.25 P 0.000 0.000 0.000 0.590 -0.049 20 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.739 -0.100 17 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.004 -0.098 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.236 -0.113 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.462 -0.145 23 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.712 -0.152 25 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.965 -0.157 28 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.219 -0.160 32 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.714 -0.173 35 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.211 -0.176 39 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.713 -0.147 43 0 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 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.002 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.008 -0.003 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.017 -0.007 17 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.036 -0.010 17 0 3,061 0
29JUN26 6.75 P 0.000 0.000 0.000 0.066 -0.018 17 0 1,723 0
29JUN26 7.00 P 0.114 0.114 0.113 0.114 -0.029 17 10 7,078 +10
29JUN26 7.25 P 0.000 0.000 0.000 0.185 -0.039 17 0 23,395 0
29JUN26 7.50 P 0.000 0.000 0.000 0.281 -0.049 17 0 3,916 0
29JUN26 7.75 P 0.376 0.376 0.363 0.401 -0.062 17 60 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.547 -0.073 16 0 1,241 0
29JUN26 8.25 P 0.000 0.000 0.000 0.717 -0.080 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 0.905 -0.088 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.108 -0.132 14 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.365 -0.057 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.548 -0.102 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.778 -0.103 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.075 -0.047 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.249 -0.130 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.726 -0.161 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.305 -0.082 19 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.713 -0.147 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.285 -0.107 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.715 -0.187 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.289 -0.080 32 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.001 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 -0.004 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.036 -0.006 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.059 -0.007 19 0 1,130 0
29SEP26 6.50 P 0.000 0.000 0.000 0.094 -0.012 19 0 1,155 0
29SEP26 6.75 P 0.134 0.134 0.134 0.144 -0.017 19 72 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.210 -0.024 19 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.294 -0.031 19 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.397 -0.039 19 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.520 -0.047 19 0 1,544 0
29SEP26 8.00 P 0.662 0.662 0.661 0.661 -0.061 19 384 394 +323
29SEP26 8.25 P 0.000 0.000 0.000 0.830 -0.053 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.028 -0.037 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.195 -0.066 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.416 -0.051 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.622 -0.061 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.841 -0.073 17 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.075 -0.057 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.300 -0.079 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.783 -0.139 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.305 -0.082 15 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.759 -0.148 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.285 -0.116 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.715 -0.187 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.289 -0.080 28 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 0.013 -0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.024 -0.001 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.041 -0.003 20 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.064 -0.007 20 0 415 0
30DEC26 6.25 P 0.100 0.100 0.100 0.097 -0.011 20 2 848 -2
30DEC26 6.50 P 0.000 0.000 0.000 0.142 -0.015 20 0 653 0
30DEC26 6.75 P 0.200 0.200 0.200 0.200 -0.024 20 1 574 +1
30DEC26 7.00 P 0.000 0.000 0.000 0.274 -0.033 20 0 341 0
30DEC26 7.25 P 0.000 0.000 0.000 0.368 -0.040 20 0 389 0
30DEC26 7.50 P 0.474 0.474 0.474 0.477 -0.046 20 8 620 +8
30DEC26 7.75 P 0.614 0.619 0.614 0.619 -0.042 20 213 224 +205
30DEC26 8.00 P 0.772 0.772 0.772 0.772 -0.040 21 384 606 +384
30DEC26 8.25 P 0.000 0.000 0.000 0.918 -0.030 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.105 -0.040 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.310 -0.071 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.473 -0.081 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.702 -0.085 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.903 -0.108 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.133 -0.080 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.351 -0.066 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.811 -0.139 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.305 -0.082 16 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.759 -0.151 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.285 -0.116 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.789 -0.113 20 0 0 0
TOTAL PUT 10,056 310,461 +5,845
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.34
29JAN26 4.00 C 0.000 0.000 0.000 2.349 +0.049 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.250 +0.050 55 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.150 +0.049 48 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.050 +0.049 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.950 +0.037 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.851 +0.050 44 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.751 +0.049 39 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.651 +0.049 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.551 +0.049 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.451 +0.049 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.352 +0.049 30 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.102 +0.049 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.848 +0.044 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.601 +0.041 0 0 480 0
29JAN26 6.00 C 0.284 0.373 0.284 0.373 +0.047 18 600 1,321 +190
29JAN26 6.25 C 0.141 0.197 0.129 0.189 +0.031 19 1,758 7,438 +1,023
29JAN26 6.50 C 0.059 0.087 0.047 0.080 +0.022 20 2,993 22,964 +2,046
29JAN26 6.75 C 0.020 0.033 0.020 0.024 +0.007 20 886 11,951 +35
29JAN26 7.00 C 0.009 0.010 0.007 0.006 +0.002 20 780 4,324 +780
29JAN26 7.25 C 0.003 0.003 0.003 0.001 0.000 20 900 2,415 +700
29JAN26 7.50 C 0.001 0.001 0.001 0.001 0.000 24 1,980 2,120 +1,880
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 40 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 47 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.160 +0.049 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.060 +0.049 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.961 +0.048 27 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.861 +0.049 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.785 +0.072 51 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.662 +0.049 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.563 +0.049 23 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.489 +0.075 44 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.364 +0.049 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.102 +0.036 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.852 +0.018 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.619 +0.054 12 0 165 0
26FEB26 6.00 C 0.387 0.393 0.386 0.414 +0.054 17 415 4,902 -30
26FEB26 6.25 C 0.175 0.246 0.175 0.249 +0.050 18 366 1,721 +186
26FEB26 6.50 C 0.099 0.139 0.096 0.136 +0.037 19 1,631 2,052 +1,009
26FEB26 6.75 C 0.060 0.073 0.060 0.066 +0.027 19 508 2,888 +108
26FEB26 7.00 C 0.026 0.026 0.026 0.027 +0.014 19 1 1,993 0
26FEB26 7.25 C 0.014 0.014 0.014 0.010 +0.006 19 1 1,311 +1
26FEB26 7.50 C 0.010 0.010 0.010 0.003 +0.002 19 2 361 +2
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.056 +0.041 0 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.966 +0.050 43 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.866 +0.049 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.767 +0.049 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.668 +0.050 34 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.569 +0.073 36 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.469 +0.075 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.370 +0.070 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.271 +0.049 28 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.172 +0.061 29 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.072 +0.049 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.973 +0.049 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.874 +0.049 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.785 +0.072 35 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.676 +0.050 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.576 +0.049 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.521 +0.107 40 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.381 +0.036 23 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.106 +0.001 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.925 +0.091 25 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.656 +0.056 16 0 916 0
30MAR26 6.00 C 0.416 0.416 0.416 0.469 +0.061 18 15 8,900 0
30MAR26 6.25 C 0.266 0.290 0.266 0.312 +0.057 19 60 6,744 -60
30MAR26 6.50 C 0.185 0.185 0.185 0.195 +0.043 19 106 8,609 +106
30MAR26 6.75 C 0.102 0.102 0.102 0.114 +0.035 20 20 10,885 +20
30MAR26 7.00 C 0.069 0.069 0.069 0.064 +0.027 20 30 1,704 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.032 +0.016 20 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.015 +0.009 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.007 +0.004 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 +0.002 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 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 25 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 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 2.116 +0.093 44 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.985 +0.050 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.886 +0.061 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.802 +0.089 33 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.720 +0.094 36 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.628 +0.101 35 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.521 +0.060 32 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.381 +0.036 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.187 +0.082 27 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.925 +0.078 20 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.729 +0.088 22 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 0.509 +0.047 18 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.351 +0.036 18 0 0 0
29APR26 6.50 C 0.223 0.223 0.223 0.234 +0.031 19 5 7 +5
29APR26 6.75 C 0.149 0.149 0.149 0.154 +0.028 19 10 11 +10
29APR26 7.00 C 0.000 0.000 0.000 0.092 +0.017 19 0 0 0
29APR26 7.25 C 0.061 0.061 0.061 0.052 +0.011 19 12 12 +12
29APR26 7.50 C 0.000 0.000 0.000 0.028 +0.007 19 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.014 +0.004 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.370 +0.018 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.271 +0.021 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.172 +0.030 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.116 +0.093 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.985 +0.039 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.933 +0.072 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.802 +0.087 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.739 +0.076 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.636 +0.097 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.550 +0.082 27 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.454 +0.088 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.219 +0.099 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.945 +0.049 15 0 2,029 0
29JUN26 5.75 C 0.684 0.684 0.684 0.790 +0.089 21 30 22,514 0
29JUN26 6.00 C 0.499 0.514 0.499 0.576 +0.046 18 35 2,942 +35
29JUN26 6.25 C 0.000 0.000 0.000 0.429 +0.042 18 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.309 +0.037 19 0 21,742 0
29JUN26 6.75 C 0.211 0.211 0.211 0.216 +0.031 19 30 20,292 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.151 +0.023 19 0 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.102 +0.021 19 0 646 0
29JUN26 7.50 C 0.074 0.074 0.073 0.065 +0.015 19 1,320 1,713 +1,280
29JUN26 7.75 C 0.000 0.000 0.000 0.040 +0.011 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.024 +0.007 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.014 +0.004 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 +0.001 20 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 2.400 +0.048 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.286 +0.036 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.193 +0.051 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.116 +0.088 27 0 0 0
29SEP26 4.40 C 2.002 2.002 1.997 2.043 +0.097 33 253 253 +250
29SEP26 4.50 C 1.903 1.903 1.903 1.933 +0.072 29 50 50 +50
29SEP26 4.60 C 0.000 0.000 0.000 1.810 +0.065 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.739 +0.076 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.654 +0.115 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.559 +0.091 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.454 +0.088 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.233 +0.080 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.019 +0.110 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.819 +0.097 21 0 1,493 0
29SEP26 6.00 C 0.547 0.547 0.547 0.615 +0.056 19 30 1,236 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.478 +0.055 19 0 16,902 0
29SEP26 6.50 C 0.000 0.000 0.000 0.365 +0.044 20 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.274 +0.038 20 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.198 +0.032 20 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.141 +0.026 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.099 +0.021 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.068 +0.016 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.046 +0.012 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.031 +0.009 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.021 +0.007 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.014 +0.005 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.009 +0.003 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.006 +0.002 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.204 +0.047 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.116 +0.088 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.043 +0.097 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.933 +0.072 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.818 +0.073 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.739 +0.076 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.654 +0.115 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.559 +0.091 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.454 +0.088 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.233 +0.080 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.019 +0.070 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.844 +0.068 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.670 +0.044 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.539 +0.041 19 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.429 +0.038 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.340 +0.036 20 0 201 0
30DEC26 7.00 C 0.225 0.225 0.225 0.269 +0.030 20 200 277 +200
30DEC26 7.25 C 0.000 0.000 0.000 0.213 +0.025 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.163 +0.022 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.124 +0.020 20 0 0 0
30DEC26 8.00 C 0.098 0.098 0.098 0.093 +0.016 20 17 21 +17
30DEC26 8.25 C 0.000 0.000 0.000 0.068 +0.012 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.050 +0.009 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.037 +0.008 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.006 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 +0.004 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.004 20 0 0 0
TOTAL CALL 15,044 212,087 +9,945
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,939 0
29JAN26 5.75 P 0.011 0.011 0.011 0.004 -0.002 19 40 7,501 +40
29JAN26 6.00 P 0.038 0.049 0.026 0.025 -0.007 19 717 4,036 +142
29JAN26 6.25 P 0.131 0.154 0.093 0.093 -0.018 20 1,142 3,363 +662
29JAN26 6.50 P 0.304 0.304 0.232 0.231 -0.033 20 1,761 12,106 +1
29JAN26 6.75 P 0.000 0.000 0.000 0.435 -0.046 23 0 1,255 0
29JAN26 7.00 P 0.000 0.000 0.000 0.680 -0.051 29 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.937 -0.052 39 0 30 0
29JAN26 7.50 P 0.000 0.000 0.000 1.160 -0.086 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.452 -0.009 57 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.667 -0.088 49 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.956 -0.040 71 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.202 -0.056 76 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.456 -0.049 83 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.660 -0.081 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.955 -0.059 93 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.177 -0.087 84 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.005 +0.002 19 0 615 0
26FEB26 5.75 P 0.022 0.027 0.022 0.020 +0.005 19 140 1,485 +140
26FEB26 6.00 P 0.075 0.077 0.072 0.058 +0.004 19 71 1,477 -71
26FEB26 6.25 P 0.189 0.189 0.133 0.136 -0.005 19 770 3,684 +570
26FEB26 6.50 P 0.286 0.289 0.286 0.278 -0.010 20 150 1,544 -50
26FEB26 6.75 P 0.000 0.000 0.000 0.463 -0.027 21 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.688 -0.043 24 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.937 -0.052 29 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.195 -0.051 36 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.452 -0.038 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.705 -0.056 47 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.956 -0.054 52 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.213 -0.045 58 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.456 -0.049 60 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.709 -0.033 65 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.955 -0.059 68 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.177 -0.087 62 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 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 24 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 21 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.005 +0.002 20 0 2,332 0
30MAR26 5.50 P 0.025 0.025 0.025 0.017 +0.006 20 100 34,829 +100
30MAR26 5.75 P 0.046 0.048 0.046 0.042 +0.007 19 240 12,528 -210
30MAR26 6.00 P 0.096 0.096 0.093 0.097 +0.008 20 60 6,306 0
30MAR26 6.25 P 0.000 0.000 0.000 0.185 +0.001 19 0 3,728 0
30MAR26 6.50 P 0.000 0.000 0.000 0.322 -0.004 20 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.497 -0.017 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.708 -0.031 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.937 -0.052 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.195 -0.051 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.452 -0.052 35 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.705 -0.056 39 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.956 -0.054 43 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.213 -0.045 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.456 -0.051 50 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.709 -0.082 53 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.957 -0.057 56 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.203 -0.061 58 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.010 0.000 19 0 0 0
29APR26 5.50 P 0.036 0.037 0.036 0.027 -0.001 19 105 105 +105
29APR26 5.75 P 0.074 0.074 0.064 0.063 -0.002 19 154 152 +152
29APR26 6.00 P 0.121 0.121 0.121 0.121 -0.010 19 10 10 +10
29APR26 6.25 P 0.000 0.000 0.000 0.216 -0.016 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.350 -0.023 20 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.512 -0.022 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.715 -0.043 21 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.948 -0.045 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.195 -0.051 27 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.452 -0.052 31 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.705 -0.056 35 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.956 -0.054 38 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.213 -0.058 42 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.456 -0.051 44 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.714 -0.077 48 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.964 -0.050 51 0 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 24 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 +0.001 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 +0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 +0.001 19 0 1,600 0
29JUN26 5.25 P 0.042 0.042 0.041 0.025 +0.002 19 90 1,487 -30
29JUN26 5.50 P 0.000 0.000 0.000 0.052 +0.001 19 0 3,220 0
29JUN26 5.75 P 0.120 0.120 0.105 0.100 +0.001 19 42 23,808 +12
29JUN26 6.00 P 0.175 0.175 0.173 0.170 -0.003 19 20 20,004 +10
29JUN26 6.25 P 0.000 0.000 0.000 0.272 -0.006 20 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.403 -0.013 20 0 813 0
29JUN26 6.75 P 0.000 0.000 0.000 0.557 -0.028 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.727 -0.055 19 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.948 -0.057 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.195 -0.051 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.452 -0.052 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.705 -0.056 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.956 -0.054 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.213 -0.058 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.456 -0.051 38 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.714 -0.077 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.964 -0.065 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.203 -0.071 44 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 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 +0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 +0.001 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 +0.002 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.002 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.023 +0.002 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.031 +0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.040 +0.002 20 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.073 +0.001 19 0 917 0
29SEP26 5.50 P 0.000 0.000 0.000 0.120 -0.004 19 0 21,055 0
29SEP26 5.75 P 0.000 0.000 0.000 0.189 -0.011 19 0 667 0
29SEP26 6.00 P 0.000 0.000 0.000 0.281 -0.019 19 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.399 -0.027 19 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.546 -0.030 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.701 -0.048 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.868 -0.075 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.075 -0.078 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.332 -0.043 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.529 -0.078 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.806 -0.041 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.968 -0.092 13 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.213 -0.063 13 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.456 -0.098 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.714 -0.114 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.989 -0.040 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.222 -0.052 28 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30DEC26 4.30 P 0.024 0.024 0.024 0.012 +0.001 20 15 15 +15
30DEC26 4.40 P 0.000 0.000 0.000 0.016 +0.001 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 +0.001 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.027 +0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.035 +0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.044 +0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.056 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.069 +0.001 20 0 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.114 +0.001 20 0 411 0
30DEC26 5.50 P 0.191 0.191 0.180 0.176 -0.001 20 111 194 +111
30DEC26 5.75 P 0.000 0.000 0.000 0.257 -0.003 20 0 54 0
30DEC26 6.00 P 0.000 0.000 0.000 0.358 -0.007 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.479 -0.013 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.621 -0.019 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.784 -0.024 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.958 -0.036 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.167 -0.028 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.377 -0.032 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.598 -0.035 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.818 -0.029 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.034 -0.061 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.275 -0.073 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.521 -0.069 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.744 -0.084 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.989 -0.055 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.222 -0.090 25 0 0 0
TOTAL PUT 5,738 232,612 +1,709
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.25
29JAN26 4.10 C 0.000 0.000 0.000 1.160 -0.069 33 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.060 -0.070 28 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.960 -0.074 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.850 -0.079 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.761 -0.060 22 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.662 -0.064 21 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.563 -0.067 20 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.456 -0.074 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.364 -0.065 14 0 0 0
29JAN26 5.00 C 0.268 0.268 0.268 0.282 -0.043 18 30 30 +30
29JAN26 5.25 C 0.105 0.105 0.105 0.122 +0.029 20 30 146 -24
29JAN26 5.50 C 0.000 0.000 0.000 0.037 +0.019 20 0 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.008 +0.005 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 35 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 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 1.160 -0.069 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.061 -0.069 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.971 -0.080 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.864 -0.065 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.781 -0.062 24 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.670 -0.056 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.577 -0.062 16 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.486 -0.044 17 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.397 -0.032 17 0 0 0
26FEB26 5.00 C 0.312 0.312 0.312 0.321 -0.009 18 30 30 +30
26FEB26 5.25 C 0.000 0.000 0.000 0.169 +0.025 19 0 176 0
26FEB26 5.50 C 0.000 0.000 0.000 0.076 +0.016 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.029 +0.008 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.009 +0.003 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 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 36 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.662 -0.064 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.569 -0.060 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.470 -0.056 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.371 -0.058 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.314 -0.015 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.173 -0.056 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.076 -0.054 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.979 -0.072 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.883 -0.046 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.790 -0.055 18 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.699 -0.031 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.610 -0.029 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.526 -0.004 19 0 0 0
30MAR26 4.90 C 0.438 0.438 0.438 0.443 +0.008 19 30 30 +30
30MAR26 5.00 C 0.000 0.000 0.000 0.372 +0.024 19 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.221 +0.019 19 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.125 +0.018 20 0 62 0
30MAR26 5.75 C 0.069 0.069 0.069 0.063 +0.011 20 10 43 +10
30MAR26 6.00 C 0.000 0.000 0.000 0.028 +0.005 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.012 +0.003 20 0 77 0
30MAR26 6.50 C 0.018 0.018 0.018 0.005 +0.001 21 2 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 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 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 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 1.094 -0.036 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.000 -0.051 22 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.906 -0.042 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.829 -0.016 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.735 -0.007 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.642 +0.003 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.559 +0.029 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.479 +0.044 20 0 0 0
29APR26 5.00 C 0.407 0.407 0.407 0.405 +0.042 20 30 30 +30
29APR26 5.25 C 0.249 0.249 0.249 0.251 +0.005 20 30 30 +30
29APR26 5.50 C 0.000 0.000 0.000 0.143 -0.004 19 0 0 0
29APR26 5.75 C 0.089 0.089 0.089 0.074 -0.008 19 30 30 +30
29APR26 6.00 C 0.057 0.057 0.057 0.035 -0.007 19 30 30 +30
29APR26 6.25 C 0.041 0.041 0.041 0.015 -0.006 19 30 30 +30
29APR26 6.50 C 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.329 0.000 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.221 -0.008 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.131 +0.001 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.034 -0.017 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.940 -0.008 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.849 +0.004 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.762 +0.013 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.678 +0.007 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.600 +0.008 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.527 0.000 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.460 +0.021 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.318 -0.003 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.211 -0.010 21 0 33 0
29JUN26 5.75 C 0.155 0.155 0.155 0.135 -0.011 21 1 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.083 -0.010 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.050 -0.007 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.029 -0.005 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.016 -0.003 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.221 -0.014 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.153 +0.015 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.047 -0.004 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.964 +0.012 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.898 +0.018 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.820 +0.010 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.730 -0.014 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.660 -0.021 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.596 -0.026 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.532 -0.034 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.405 -0.037 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.298 -0.042 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.219 -0.038 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.164 -0.027 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.118 -0.022 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.083 -0.018 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.057 -0.015 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.039 -0.012 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.026 -0.012 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.008 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 -0.007 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.237 -0.045 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.156 -0.047 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.076 -0.049 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.002 -0.050 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.928 -0.051 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.860 -0.052 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.793 -0.051 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.732 -0.052 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.671 -0.053 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.617 -0.051 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.492 -0.050 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.388 -0.046 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.301 -0.043 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.231 -0.038 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.176 -0.034 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.131 -0.032 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.097 -0.028 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.073 -0.021 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 -0.018 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.039 -0.015 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 -0.013 22 0 0 0
TOTAL CALL 283 2,178 +226
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29JAN26 4.70 P 0.006 0.006 0.006 0.003 0.000 21 77 183 -67
29JAN26 4.80 P 0.000 0.000 0.000 0.007 0.000 21 0 52 0
29JAN26 4.90 P 0.021 0.021 0.021 0.015 -0.002 21 15 189 +15
29JAN26 5.00 P 0.000 0.000 0.000 0.028 -0.008 20 0 266 0
29JAN26 5.25 P 0.116 0.116 0.116 0.116 -0.018 21 50 615 -50
29JAN26 5.50 P 0.000 0.000 0.000 0.286 -0.033 22 0 55 0
29JAN26 5.75 P 0.000 0.000 0.000 0.515 -0.043 27 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.765 -0.032 36 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.015 -0.037 44 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.264 -0.038 51 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.514 -0.057 58 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.763 -0.039 63 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.015 +0.008 71 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.263 -0.013 75 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.514 -0.055 82 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.765 -0.024 88 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.006 -0.004 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.012 -0.006 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.022 -0.009 20 0 61 0
26FEB26 4.90 P 0.049 0.049 0.049 0.037 -0.011 20 30 60 +30
26FEB26 5.00 P 0.000 0.000 0.000 0.059 -0.015 20 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.155 -0.026 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.314 -0.033 21 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.526 -0.037 23 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.765 -0.078 27 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.015 -0.037 33 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.265 -0.063 38 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.514 -0.057 43 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.764 -0.082 48 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.015 -0.037 53 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.265 -0.064 57 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.515 -0.054 61 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.808 +0.007 79 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
30MAR26 4.20 P 0.008 0.008 0.008 0.002 -0.001 21 2 0 -2
30MAR26 4.30 P 0.000 0.000 0.000 0.003 -0.002 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 -0.004 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.011 -0.005 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.019 -0.007 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.030 -0.011 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.046 -0.014 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.067 -0.016 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.095 -0.018 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.197 -0.026 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.350 -0.030 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.547 -0.033 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.767 -0.076 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.015 -0.040 27 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.265 -0.063 32 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.514 -0.057 36 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.764 -0.082 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.059 +0.007 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.265 -0.064 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.515 -0.054 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.808 +0.006 65 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.009 -0.003 19 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.015 -0.004 19 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.024 -0.005 19 0 0 0
29APR26 4.60 P 0.041 0.041 0.041 0.037 -0.005 19 4 4 +4
29APR26 4.70 P 0.070 0.070 0.070 0.054 -0.007 19 30 30 +30
29APR26 4.80 P 0.000 0.000 0.000 0.076 -0.008 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.101 -0.013 19 0 0 0
29APR26 5.00 P 0.149 0.149 0.149 0.135 -0.012 19 30 30 +30
29APR26 5.25 P 0.232 0.232 0.232 0.248 -0.005 18 30 30 +30
29APR26 5.50 P 0.000 0.000 0.000 0.403 -0.002 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.591 -0.005 16 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.802 -0.041 10 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.060 +0.005 19 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.265 -0.063 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.515 -0.056 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.764 -0.082 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.059 +0.007 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.265 -0.064 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.034 +0.003 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.047 +0.002 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.064 +0.003 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.080 0.000 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.103 -0.001 21 0 31 0
29JUN26 4.80 P 0.123 0.123 0.123 0.132 +0.001 21 2 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.165 0.000 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.203 +0.003 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.321 +0.010 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.469 +0.009 20 0 39 0
29JUN26 5.75 P 0.000 0.000 0.000 0.644 -0.001 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.840 -0.003 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.060 +0.005 16 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.316 -0.012 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.554 -0.017 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.790 -0.056 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.059 +0.007 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.266 -0.063 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.534 -0.035 19 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.808 +0.006 37 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.046 -0.006 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.059 -0.007 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.076 -0.008 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.095 -0.009 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.120 -0.009 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.146 -0.010 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.177 -0.010 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.213 -0.009 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.251 -0.010 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.294 -0.009 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.415 -0.013 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.556 -0.021 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.729 -0.008 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.896 -0.046 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.132 -0.007 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.379 +0.036 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.580 -0.006 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.836 -0.010 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.059 0.000 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.310 -0.019 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.551 -0.018 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.808 +0.006 32 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.068 -0.009 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.085 -0.010 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.104 -0.011 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.127 -0.011 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.152 -0.012 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.182 -0.012 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.213 -0.012 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.251 -0.012 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.289 -0.012 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.333 -0.012 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.457 -0.009 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.603 -0.005 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.768 -0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.953 +0.003 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.152 +0.004 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.379 +0.019 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.588 +0.002 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.836 -0.010 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.059 -0.009 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.310 -0.019 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.551 -0.018 26 0 0 0
TOTAL PUT 270 3,691 +20
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 ($0.001) CLOSING PRICE HK$ 11.68
29JAN26 8.25 C 0.000 0.000 0.000 3.474 +0.133 70 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.226 +0.096 65 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.976 +0.140 60 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.701 +0.107 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.452 +0.119 29 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.202 +0.109 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.011 +0.163 49 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.715 +0.130 31 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.233 +0.117 27 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.745 +0.110 20 0 85 0
29JAN26 11.50 C 0.326 0.338 0.326 0.345 +0.062 18 20 188 -15
29JAN26 12.00 C 0.120 0.150 0.118 0.108 +0.021 17 48 701 +12
29JAN26 12.50 C 0.050 0.050 0.049 0.021 +0.004 17 18 828 +3
29JAN26 13.00 C 0.025 0.032 0.025 0.003 0.000 17 21 1,291 +15
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 20 0 998 0
29JAN26 14.00 C 0.014 0.016 0.014 0.001 0.000 24 45 626 +18
29JAN26 14.50 C 0.009 0.012 0.008 0.001 0.000 28 35 583 +35
29JAN26 15.00 C 0.005 0.008 0.005 0.001 0.000 32 18 385 +18
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 0.003 0.003 0.001 0.001 0.000 43 78 78 +78
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 47 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 3.518 +0.160 56 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.269 +0.139 52 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.021 +0.159 48 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.754 +0.134 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.532 +0.159 42 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.292 +0.165 40 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.011 +0.114 31 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.740 +0.124 22 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.256 +0.112 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.833 +0.103 20 0 45 0
26FEB26 11.50 C 0.487 0.500 0.487 0.487 +0.081 19 16 87 0
26FEB26 12.00 C 0.265 0.278 0.265 0.247 +0.053 19 162 355 -32
26FEB26 12.50 C 0.151 0.160 0.151 0.106 +0.029 19 19 462 -4
26FEB26 13.00 C 0.097 0.097 0.097 0.039 +0.013 19 11 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.012 +0.004 19 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.004 +0.002 20 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 22 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 4.024 +0.144 48 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.765 +0.128 42 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.544 +0.142 45 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.299 +0.155 43 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.029 +0.127 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.790 +0.102 34 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.538 +0.117 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.296 +0.128 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.088 +0.123 31 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.849 +0.164 28 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.319 +0.075 19 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.960 +0.087 22 0 100 0
30MAR26 11.50 C 0.619 0.680 0.619 0.642 +0.064 22 5 205 +2
30MAR26 12.00 C 0.000 0.000 0.000 0.426 +0.070 23 0 1,468 0
30MAR26 12.50 C 0.000 0.000 0.000 0.261 +0.059 23 0 858 0
30MAR26 13.00 C 0.192 0.204 0.192 0.147 +0.040 23 2 1,063 +1
30MAR26 13.50 C 0.127 0.146 0.127 0.078 +0.025 23 105 343 +73
30MAR26 14.00 C 0.105 0.105 0.105 0.039 +0.015 23 15 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.019 +0.008 23 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.009 +0.004 23 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.002 +0.001 23 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 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.310 +0.128 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 3.066 +0.128 33 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.822 +0.128 31 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.583 +0.149 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.379 +0.140 31 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 2.088 +0.116 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.915 +0.169 28 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.404 +0.065 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 1.063 +0.088 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.770 +0.065 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.556 +0.071 24 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.372 +0.058 24 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.239 +0.044 24 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.147 +0.031 24 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.088 +0.021 24 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.051 +0.014 24 0 0 0
29APR26 15.00 C 0.000 0.000 0.000 0.028 +0.008 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.641 +0.122 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.392 +0.186 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.146 +0.122 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.903 +0.157 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.666 +0.177 33 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.434 +0.131 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.210 +0.142 30 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.939 +0.057 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.597 +0.148 28 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.210 +0.109 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.952 +0.083 27 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.715 +0.076 27 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.523 +0.063 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.375 +0.050 26 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.264 +0.039 26 0 70 0
29JUN26 14.00 C 0.000 0.000 0.000 0.183 +0.030 26 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.125 +0.023 26 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.084 +0.017 26 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.056 +0.013 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.037 +0.009 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.024 +0.006 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.015 +0.003 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.010 +0.003 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.641 +0.114 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.392 +0.103 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.146 +0.087 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.903 +0.157 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.666 +0.049 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.434 +0.024 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.222 +0.019 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.121 +0.148 30 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.683 +0.046 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.391 +0.083 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.198 +0.107 29 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.955 +0.058 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.780 +0.049 29 0 599 0
29SEP26 13.00 C 0.648 0.648 0.648 0.625 +0.046 28 2 934 +2
29SEP26 13.50 C 0.000 0.000 0.000 0.498 +0.039 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.393 +0.030 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.306 +0.023 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.241 +0.024 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.188 +0.018 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.143 +0.012 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.111 +0.012 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.085 +0.008 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.064 +0.006 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.392 +0.103 30 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.155 +0.096 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.909 +0.111 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.677 +0.060 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.533 +0.123 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.375 +0.160 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.139 +0.032 26 0 0 0
30DEC26 10.50 C 1.900 1.900 1.900 1.897 +0.142 29 5 5 +5
30DEC26 11.00 C 0.000 0.000 0.000 1.622 +0.034 29 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.417 +0.134 29 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.156 +0.063 28 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.996 +0.048 29 0 1 0
30DEC26 13.00 C 0.818 0.818 0.818 0.847 +0.051 29 2 21 +2
30DEC26 13.50 C 0.720 0.720 0.720 0.703 +0.042 29 1 26 +1
30DEC26 14.00 C 0.000 0.000 0.000 0.587 +0.041 29 0 75 0
30DEC26 14.50 C 0.000 0.000 0.000 0.486 +0.032 29 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.399 +0.029 29 0 24 0
30DEC26 15.50 C 0.000 0.000 0.000 0.331 +0.025 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.268 +0.019 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.223 +0.019 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.179 +0.013 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.148 +0.013 29 0 0 0
TOTAL CALL 628 30,004 +214
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 29 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 25 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 22 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.002 -0.003 17 0 127 0
29JAN26 11.00 P 0.028 0.028 0.025 0.022 -0.020 17 116 346 +87
29JAN26 11.50 P 0.153 0.167 0.129 0.128 -0.056 17 179 2,749 +23
29JAN26 12.00 P 0.000 0.000 0.000 0.413 -0.101 18 0 392 0
29JAN26 12.50 P 0.000 0.000 0.000 0.848 -0.119 21 0 445 0
29JAN26 13.00 P 1.400 1.400 1.400 1.320 -0.120 0 40 100 +38
29JAN26 13.50 P 0.000 0.000 0.000 1.820 -0.120 0 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.320 -0.120 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.820 -0.126 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.320 -0.120 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.820 -0.120 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.320 -0.120 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.860 -0.080 77 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.320 -0.120 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.820 -0.120 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.002 -0.001 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.005 -0.002 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.025 -0.008 19 0 31 0
26FEB26 11.00 P 0.101 0.101 0.098 0.095 -0.016 19 32 422 +3
26FEB26 11.50 P 0.262 0.262 0.242 0.249 -0.033 19 181 350 +82
26FEB26 12.00 P 0.512 0.512 0.512 0.525 -0.072 20 8 426 +8
26FEB26 12.50 P 0.000 0.000 0.000 0.906 -0.098 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.367 -0.074 24 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.820 -0.120 0 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.320 -0.123 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.820 -0.126 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.320 -0.120 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.820 -0.120 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.320 -0.120 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.860 -0.080 57 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.320 -0.120 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.820 -0.120 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 +0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 0.000 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.013 0.000 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.024 +0.001 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.039 -0.002 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.099 -0.003 22 0 125 0
30MAR26 11.00 P 0.200 0.200 0.200 0.211 -0.010 22 5 178 -5
30MAR26 11.50 P 0.375 0.375 0.370 0.390 -0.026 22 55 2,336 +55
30MAR26 12.00 P 0.000 0.000 0.000 0.659 -0.069 22 0 185 0
30MAR26 12.50 P 1.000 1.000 1.000 1.010 -0.085 23 15 182 +15
30MAR26 13.00 P 0.000 0.000 0.000 1.373 -0.108 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.841 -0.104 23 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.328 -0.115 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.820 -0.126 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.320 -0.120 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.820 -0.120 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.320 -0.122 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.860 -0.080 47 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.320 -0.120 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.820 -0.125 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.007 0.000 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.021 -0.001 24 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.035 -0.001 24 0 0 0
29APR26 9.75 P 0.044 0.044 0.044 0.051 -0.005 23 2 2 +2
29APR26 10.00 P 0.064 0.064 0.064 0.077 -0.005 23 3 3 +3
29APR26 10.50 P 0.000 0.000 0.000 0.158 -0.011 23 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 0.290 -0.019 23 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 0.481 -0.038 23 0 1 0
29APR26 12.00 P 0.000 0.000 0.000 0.741 -0.074 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.110 -0.066 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.416 -0.166 21 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 1.914 -0.048 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.335 -0.109 23 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 2.820 -0.126 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.320 -0.141 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 3.820 -0.123 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.320 -0.122 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.026 0.000 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.039 -0.001 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.054 -0.004 26 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.078 -0.003 26 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.108 -0.005 26 0 72 0
29JUN26 9.50 P 0.116 0.116 0.116 0.146 -0.008 26 10 94 +10
29JUN26 9.75 P 0.000 0.000 0.000 0.191 -0.011 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.249 -0.012 25 0 67 0
29JUN26 10.50 P 0.000 0.000 0.000 0.392 -0.024 25 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.586 -0.031 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.825 -0.040 25 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.109 -0.065 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.452 -0.128 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.837 -0.122 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.317 -0.046 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.696 -0.155 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.145 -0.130 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.645 -0.064 30 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.052 -0.072 26 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.604 -0.042 33 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.078 -0.008 34 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.554 +0.033 34 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.959 -0.051 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.088 -0.007 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.115 -0.011 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.149 -0.011 28 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.191 -0.015 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.237 -0.018 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.295 -0.021 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.356 -0.027 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.432 -0.027 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.604 -0.036 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.813 -0.044 27 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.064 -0.047 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.366 -0.065 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.709 -0.072 28 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 2.060 -0.106 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.450 -0.138 29 0 13 0
29SEP26 14.00 P 2.858 2.868 2.858 2.868 -0.079 29 2 46 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.346 -0.026 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.725 -0.098 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.172 -0.069 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.627 -0.143 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.116 -0.084 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.555 -0.128 29 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.030 -0.124 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.188 -0.014 28 0 1 0
30DEC26 8.75 P 0.000 0.000 0.000 0.234 -0.014 28 0 51 0
30DEC26 9.00 P 0.000 0.000 0.000 0.283 -0.019 28 0 47 0
30DEC26 9.25 P 0.000 0.000 0.000 0.343 -0.019 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.405 -0.025 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.482 -0.025 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.559 -0.029 28 0 84 0
30DEC26 10.50 P 0.720 0.720 0.720 0.746 -0.034 28 1 59 +1
30DEC26 11.00 P 0.925 0.925 0.925 0.967 -0.038 28 14 40 +14
30DEC26 11.50 P 0.000 0.000 0.000 1.211 -0.050 28 0 62 0
30DEC26 12.00 P 0.000 0.000 0.000 1.534 -0.066 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.872 -0.072 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.220 -0.109 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.599 -0.085 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.992 -0.090 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.450 -0.051 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.831 -0.102 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.334 -0.041 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.665 -0.158 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.240 -0.041 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.705 -0.029 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.096 -0.096 31 0 0 0
TOTAL PUT 663 16,247 +338
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$ 9.75
29JAN26 7.25 C 0.00 0.00 0.00 2.52 +0.13 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.27 +0.13 40 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 2.05 +0.16 54 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.77 +0.13 29 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.79 +0.11 21 0 0 0
29JAN26 9.25 C 0.53 0.53 0.53 0.58 +0.09 22 15 15 +15
29JAN26 9.50 C 0.32 0.40 0.32 0.40 +0.07 22 57 17 -28
29JAN26 9.75 C 0.21 0.26 0.21 0.26 +0.05 23 37 319 +19
29JAN26 10.00 C 0.14 0.17 0.12 0.17 +0.04 25 464 848 +213
29JAN26 10.50 C 0.05 0.07 0.05 0.05 +0.01 24 6 1,007 +5
29JAN26 11.00 C 0.03 0.03 0.03 0.02 +0.01 27 9 1,232 +5
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 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 70 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 79 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.29 +0.13 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.10 +0.19 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.30 +0.09 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 +0.16 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.87 +0.09 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.53 +0.06 24 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.39 +0.04 24 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 105 0
26FEB26 10.50 C 0.16 0.16 0.16 0.15 +0.02 26 2 252 0
26FEB26 11.00 C 0.07 0.09 0.07 0.07 +0.01 26 25 216 +10
26FEB26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 79 0
26FEB26 12.00 C 0.04 0.04 0.04 0.01 0.00 26 50 200 +50
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 4.76 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.85 +0.18 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.52 +0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.03 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.37 +0.18 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.10 +0.10 32 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 +0.08 24 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.59 +0.06 23 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.38 +0.12 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.17 +0.06 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 +0.09 26 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 +0.08 26 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.68 +0.07 26 0 41 0
30MAR26 9.75 C 0.00 0.00 0.00 0.55 +0.06 27 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 218 0
30MAR26 10.50 C 0.00 0.00 0.00 0.29 +0.06 28 0 210 0
30MAR26 11.00 C 0.20 0.20 0.20 0.17 +0.03 28 48 215 +48
30MAR26 11.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 193 0
30MAR26 12.00 C 0.09 0.10 0.09 0.05 +0.01 28 10 378 +10
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.37 +0.18 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 +0.10 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.86 +0.11 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.66 +0.13 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.44 +0.10 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.27 +0.10 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.94 +0.08 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.80 +0.08 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.08 +0.13 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.85 +0.15 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.59 +0.13 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.34 +0.17 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 +0.19 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 +0.14 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 +0.09 23 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 1.92 +0.12 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.72 +0.11 26 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 +0.04 28 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.38 +0.07 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.20 +0.09 28 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.06 +0.10 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.93 +0.07 29 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 +0.10 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.72 +0.07 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 +0.07 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 +0.06 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 +0.05 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 +0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.63 +0.16 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.42 +0.16 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 +0.14 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 +0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 +0.12 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 +0.11 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.11 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 +0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.10 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.99 +0.10 31 0 0 0
29SEP26 10.00 C 0.80 0.80 0.80 0.88 +0.08 31 2 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 +0.06 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.06 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.72 +0.11 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 +0.10 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 +0.08 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 +0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.76 +0.07 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 +0.06 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 +0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 +0.03 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 +0.03 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.01 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 32 0 6 0
TOTAL CALL 725 9,362 +347
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29JAN26 8.75 P 0.02 0.02 0.02 0.02 -0.01 27 10 74 +10
29JAN26 9.00 P 0.05 0.05 0.05 0.04 -0.02 25 60 242 +60
29JAN26 9.25 P 0.08 0.08 0.08 0.08 -0.04 25 56 345 +56
29JAN26 9.50 P 0.18 0.20 0.18 0.15 -0.06 25 424 800 +375
29JAN26 9.75 P 0.34 0.34 0.29 0.26 -0.08 25 7 428 -1
29JAN26 10.00 P 0.00 0.00 0.00 0.41 -0.10 26 0 567 0
29JAN26 10.50 P 0.00 0.00 0.00 0.81 -0.12 28 1 952 -1
29JAN26 11.00 P 0.00 0.00 0.00 1.29 -0.13 36 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.78 -0.16 43 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.31 -0.14 58 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 2.82 -0.15 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.75 -0.22 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.31 -0.16 87 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.75 -0.22 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.29 -0.18 94 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.75 -0.22 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.28 -0.19 101 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.87 -0.10 132 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 21 0
26FEB26 8.75 P 0.07 0.07 0.07 0.06 -0.02 25 110 251 +95
26FEB26 9.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 223 0
26FEB26 9.25 P 0.19 0.19 0.19 0.17 -0.04 25 5 50 0
26FEB26 9.50 P 0.00 0.00 0.00 0.25 -0.08 25 0 318 0
26FEB26 9.75 P 0.38 0.39 0.38 0.37 -0.09 25 4 308 +1
26FEB26 10.00 P 0.00 0.00 0.00 0.52 -0.09 26 0 67 0
26FEB26 10.50 P 0.00 0.00 0.00 0.88 -0.11 27 0 36 0
26FEB26 11.00 P 0.00 0.00 0.00 1.32 -0.10 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.78 -0.16 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.31 -0.14 42 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.82 -0.15 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.35 -0.13 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.75 -0.22 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.36 -0.11 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.75 -0.22 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.29 -0.18 69 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.75 -0.22 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.28 -0.19 74 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.87 -0.10 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 101 0
30MAR26 8.50 P 0.10 0.10 0.09 0.09 -0.02 27 55 118 +55
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.03 28 0 69 0
30MAR26 9.00 P 0.23 0.23 0.23 0.20 -0.03 27 5 381 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.29 -0.04 28 0 557 0
30MAR26 9.50 P 0.42 0.42 0.42 0.39 -0.06 28 8 384 +4
30MAR26 9.75 P 0.00 0.00 0.00 0.52 -0.06 29 0 89 0
30MAR26 10.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 646 0
30MAR26 10.50 P 0.00 0.00 0.00 0.99 -0.07 29 1 174 +1
30MAR26 11.00 P 0.00 0.00 0.00 1.39 -0.11 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.84 -0.10 33 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 -0.13 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.82 -0.15 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 -0.13 49 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.75 -0.22 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.36 -0.11 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.75 -0.22 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.29 -0.25 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.75 -0.22 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.28 -0.19 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.87 -0.15 78 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29APR26 8.25 P 0.11 0.11 0.10 0.10 -0.02 28 2 2 +2
29APR26 8.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
29APR26 9.75 P 0.61 0.61 0.61 0.62 -0.06 30 15 15 +15
29APR26 10.00 P 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.47 -0.10 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.89 -0.12 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 -0.13 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.82 -0.15 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.35 -0.13 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.76 -0.21 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.02 30 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.03 30 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.04 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 -0.04 30 0 6 0
29JUN26 9.25 P 0.64 0.64 0.64 0.65 -0.07 30 10 122 +10
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.08 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 -0.08 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.09 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.46 -0.07 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 -0.09 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 -0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 -0.06 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.15 -0.08 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 -0.07 38 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.08 -0.14 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.55 -0.15 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 -0.15 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 -0.14 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.99 -0.16 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.48 -0.13 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.90 -0.20 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.03 31 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 -0.04 32 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.04 32 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.06 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 -0.06 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 -0.06 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.06 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.03 -0.06 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 -0.07 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 -0.09 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 -0.09 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 -0.10 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 -0.11 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 -0.11 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 -0.13 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 -0.12 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 -0.12 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.60 -0.13 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.09 -0.12 49 0 0 0
30DEC26 7.25 P 0.26 0.26 0.26 0.27 -0.03 32 10 30 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.05 32 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 -0.06 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.07 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 -0.08 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 -0.08 32 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 -0.08 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 -0.09 32 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.09 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 -0.10 33 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.12 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 -0.12 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 -0.12 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.34 -0.13 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 -0.13 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 -0.13 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 -0.13 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.12 -0.19 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.63 -0.16 39 0 0 0
TOTAL PUT 783 12,963 +697
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$ 16.52
29JAN26 10.50 C 0.00 0.00 0.00 6.04 +0.42 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.55 +0.43 59 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.05 +0.43 52 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.55 +0.43 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.05 +0.42 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.56 +0.41 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.07 +0.39 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 +0.37 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.14 +0.33 39 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.72 +0.28 39 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.35 +0.24 40 0 25 0
29JAN26 16.00 C 0.80 1.00 0.80 1.02 +0.16 40 25 125 +24
29JAN26 16.50 C 0.83 0.86 0.78 0.72 +0.13 38 23 185 -13
29JAN26 17.00 C 0.52 0.60 0.52 0.54 +0.12 40 15 370 +13
29JAN26 17.50 C 0.46 0.46 0.41 0.37 +0.06 40 25 1,147 0
29JAN26 18.00 C 0.25 0.32 0.25 0.25 +0.04 40 26 1,130 +2
29JAN26 18.50 C 0.20 0.24 0.20 0.16 +0.02 40 5 572 +1
29JAN26 19.00 C 0.15 0.15 0.15 0.10 +0.01 40 19 163 +6
29JAN26 19.50 C 0.14 0.14 0.14 0.06 0.00 40 10 79 -10
29JAN26 20.00 C 0.10 0.10 0.10 0.04 0.00 41 10 21 +10
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 103 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.07 +0.43 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.57 +0.42 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.08 +0.42 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.59 +0.42 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.11 +0.41 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.63 +0.39 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.18 +0.38 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.74 +0.36 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.33 +0.33 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.96 +0.30 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.62 +0.27 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.30 +0.23 38 0 69 0
26FEB26 16.50 C 1.06 1.06 1.06 1.03 +0.16 38 15 78 -15
26FEB26 17.00 C 0.73 0.73 0.73 0.84 +0.15 39 2 441 +2
26FEB26 17.50 C 0.73 0.73 0.73 0.67 +0.14 40 15 120 -15
26FEB26 18.00 C 0.53 0.56 0.53 0.51 +0.11 40 64 95 +50
26FEB26 18.50 C 0.45 0.46 0.45 0.39 +0.09 40 12 107 0
26FEB26 19.00 C 0.33 0.33 0.33 0.29 +0.07 39 15 78 0
26FEB26 19.50 C 0.28 0.30 0.28 0.21 +0.05 39 62 60 +60
26FEB26 20.00 C 0.24 0.24 0.24 0.15 +0.03 39 15 153 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.83 +0.43 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.58 +0.43 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.33 +0.43 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.08 +0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.84 +0.43 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.59 +0.43 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.34 +0.43 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.10 +0.43 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.85 +0.43 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.60 +0.42 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.11 +0.42 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.63 +0.42 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 +0.42 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.69 +0.40 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.24 +0.39 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 +0.38 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.40 +0.37 44 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 +0.35 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.64 +0.32 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.31 +0.30 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 +0.32 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.69 +0.24 42 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.46 +0.20 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.24 +0.16 43 0 12 0
30MAR26 17.50 C 0.00 0.00 0.00 1.09 +0.19 44 0 138 0
30MAR26 18.00 C 0.00 0.00 0.00 0.92 +0.17 44 0 127 0
30MAR26 18.50 C 0.00 0.00 0.00 0.76 +0.14 44 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.64 +0.13 44 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 +0.10 44 0 16 0
30MAR26 20.00 C 0.43 0.43 0.43 0.43 +0.10 44 1 19 0
30MAR26 21.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.23 +0.40 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.78 +0.39 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.35 +0.37 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.93 +0.35 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.54 +0.34 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 +0.32 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.82 +0.29 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.50 +0.27 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.20 +0.25 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.93 +0.23 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.69 +0.21 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.47 +0.19 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.28 +0.14 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.13 +0.15 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.97 +0.14 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.83 +0.12 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.71 +0.11 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.60 +0.10 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.42 +0.07 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.28 +0.40 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.83 +0.39 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.40 +0.38 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.98 +0.37 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.58 +0.35 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.34 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.84 +0.33 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.49 +0.30 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 +0.28 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.87 +0.27 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.59 +0.25 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 +0.23 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.10 +0.22 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 +0.20 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 +0.18 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.50 +0.17 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.33 +0.15 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.19 +0.14 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.05 +0.12 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.93 +0.11 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 +0.06 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.49 +0.39 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.07 +0.37 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.67 +0.36 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 +0.36 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 +0.34 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 +0.33 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.23 +0.31 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.92 +0.30 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 +0.28 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 +0.27 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.08 +0.25 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.83 +0.23 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.60 +0.22 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 +0.21 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 +0.19 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.18 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 +0.17 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 +0.16 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 +0.15 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.40 +0.13 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 +0.12 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 +0.10 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 +0.08 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 +0.06 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.05 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.70 +0.38 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.31 +0.37 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.93 +0.35 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 +0.34 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.23 +0.33 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 +0.32 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.59 +0.31 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.29 +0.29 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 +0.28 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.74 +0.26 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 +0.25 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.25 +0.24 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.23 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 +0.21 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 +0.21 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.44 +0.19 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.27 +0.18 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.11 +0.17 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.96 +0.16 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 +0.15 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 +0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.35 +0.12 43 0 0 0
TOTAL CALL 359 9,880 +130
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 693 0
29JAN26 14.00 P 0.06 0.06 0.06 0.05 -0.05 41 120 692 +90
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.09 40 0 874 0
29JAN26 15.00 P 0.00 0.00 0.00 0.16 -0.14 39 0 362 0
29JAN26 15.50 P 0.00 0.00 0.00 0.30 -0.17 40 0 212 0
29JAN26 16.00 P 0.45 0.45 0.43 0.45 -0.24 39 6 488 +5
29JAN26 16.50 P 0.70 0.70 0.67 0.71 -0.27 41 60 682 +56
29JAN26 17.00 P 0.93 0.93 0.93 1.00 -0.31 41 2 46 -2
29JAN26 17.50 P 0.00 0.00 0.00 1.31 -0.36 40 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 -0.40 39 0 20 0
29JAN26 18.50 P 0.00 0.00 0.00 2.10 -0.41 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.54 -0.42 39 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.01 -0.42 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.49 -0.43 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.48 -0.43 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.48 -0.43 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.48 -0.43 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.48 -0.43 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.48 -0.43 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.48 -0.43 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 64 0
26FEB26 14.00 P 0.15 0.15 0.15 0.15 -0.07 38 8 64 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 -0.09 39 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 0.36 -0.12 39 0 101 0
26FEB26 15.50 P 0.50 0.50 0.50 0.51 -0.16 38 54 97 +54
26FEB26 16.00 P 0.00 0.00 0.00 0.72 -0.21 39 0 24 0
26FEB26 16.50 P 0.00 0.00 0.00 0.98 -0.25 40 0 50 0
26FEB26 17.00 P 0.00 0.00 0.00 1.27 -0.28 40 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.60 -0.25 41 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.90 -0.33 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.28 -0.35 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.69 -0.37 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.12 -0.38 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.57 -0.39 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.51 -0.41 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.48 -0.43 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.48 -0.43 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.03 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.06 43 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.37 -0.09 43 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 -0.11 43 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.66 -0.14 43 0 3,076 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 -0.18 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.08 -0.21 43 0 108 0
30MAR26 16.50 P 0.00 0.00 0.00 1.35 -0.24 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.64 -0.26 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 -0.25 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 -0.27 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.61 -0.29 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.98 -0.31 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.37 -0.34 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 -0.34 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 -0.38 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.57 -0.39 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.51 -0.41 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.49 -0.42 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.48 -0.43 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.48 -0.43 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.48 -0.43 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.48 -0.43 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.48 -0.43 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.48 -0.43 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.48 -0.43 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.27 -0.08 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.37 -0.10 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.50 -0.10 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.64 -0.13 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.81 -0.15 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.01 -0.19 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.24 -0.23 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.52 -0.22 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.80 -0.24 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.09 -0.27 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.42 -0.28 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.77 -0.29 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.13 -0.32 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.51 -0.33 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.91 -0.35 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.75 -0.37 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.06 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.08 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.77 -0.12 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.14 -0.15 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 -0.18 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.59 -0.19 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 -0.23 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 -0.23 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.42 -0.26 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.74 -0.27 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.07 -0.29 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 -0.29 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.79 -0.31 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 -0.33 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.97 -0.35 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.37 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 -0.38 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.61 -0.40 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.55 -0.41 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.51 -0.41 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.49 -0.42 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.48 -0.43 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.48 -0.43 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.48 -0.43 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.48 -0.43 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.05 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 -0.10 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.12 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.13 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.16 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.16 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.19 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 -0.18 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 -0.22 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 -0.22 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 -0.23 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.13 -0.25 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 -0.26 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.28 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.29 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.52 -0.29 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 -0.32 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 -0.34 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.93 -0.35 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 -0.38 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 -0.39 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 -0.40 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.56 -0.40 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.52 -0.41 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.49 -0.42 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 -0.12 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.12 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.14 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.17 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 -0.18 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 -0.18 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.55 -0.21 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 -0.22 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 -0.22 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 -0.25 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.25 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 -0.26 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.28 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.81 -0.28 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.55 -0.30 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 -0.32 43 0 0 0
TOTAL PUT 250 9,325 +203
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$ 36.94
29JAN26 21.00 C 0.00 0.00 0.00 15.99 +1.28 64 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.99 +1.31 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.99 +1.09 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 13.00 +1.28 57 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.00 +1.03 47 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 11.00 +1.27 0 1 22 -1
29JAN26 27.00 C 0.00 0.00 0.00 9.94 +1.18 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 8.98 +1.21 0 0 52 0
29JAN26 29.00 C 0.00 0.00 0.00 8.30 +1.45 69 1 104 -1
29JAN26 30.00 C 0.00 0.00 0.00 7.17 +1.28 53 0 83 0
29JAN26 31.00 C 0.00 0.00 0.00 6.06 +1.20 36 0 207 0
29JAN26 32.00 C 5.00 5.00 5.00 5.25 +0.94 44 2 221 0
29JAN26 33.00 C 3.70 4.20 3.70 4.40 +0.86 44 10 214 0
29JAN26 34.00 C 3.00 3.70 2.87 3.60 +0.85 43 68 499 -32
29JAN26 35.00 C 2.70 2.94 2.70 2.94 +0.76 44 7 540 -2
29JAN26 36.00 C 1.64 2.34 1.64 2.35 +0.67 45 69 634 -14
29JAN26 37.00 C 1.35 1.90 1.33 1.88 +0.59 46 150 878 -1
29JAN26 38.00 C 1.06 1.47 1.00 1.42 +0.45 45 137 523 -6
29JAN26 39.00 C 0.79 1.13 0.79 1.11 +0.40 47 143 390 +63
29JAN26 40.00 C 0.57 0.84 0.55 0.82 +0.31 46 95 674 +2
29JAN26 41.00 C 0.39 0.63 0.39 0.62 +0.27 47 47 648 -2
29JAN26 42.00 C 0.29 0.44 0.28 0.45 +0.21 47 75 135 +16
29JAN26 43.00 C 0.28 0.33 0.28 0.32 +0.16 47 47 703 +13
29JAN26 44.00 C 0.14 0.25 0.14 0.22 +0.11 47 53 781 +6
29JAN26 45.00 C 0.12 0.17 0.12 0.15 +0.08 47 18 597 +10
26FEB26 21.00 C 0.00 0.00 0.00 16.04 +1.28 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.26 +1.29 84 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 14.05 +1.15 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.00 +1.23 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.00 +1.03 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 11.37 +1.53 66 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 10.04 +0.88 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 9.20 +1.37 45 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 8.30 +1.01 46 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 7.60 +1.25 52 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 6.49 +0.89 43 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 5.69 +0.95 43 0 209 0
26FEB26 33.00 C 5.00 5.00 4.91 4.93 +0.89 43 2 750 -1
26FEB26 34.00 C 0.00 0.00 0.00 4.25 +0.89 43 0 166 0
26FEB26 35.00 C 3.60 3.60 3.59 3.62 +0.80 43 12 105 +9
26FEB26 36.00 C 2.77 2.77 2.77 3.07 +0.73 43 1 1,065 -1
26FEB26 37.00 C 2.04 2.56 2.04 2.56 +0.62 43 106 176 +82
26FEB26 38.00 C 1.88 2.16 1.88 2.16 +0.54 44 88 103 +26
26FEB26 39.00 C 1.73 1.79 1.73 1.79 +0.49 44 35 98 +35
26FEB26 40.00 C 1.21 1.53 1.21 1.49 +0.45 45 65 149 +26
26FEB26 41.00 C 1.25 1.25 1.25 1.22 +0.40 45 8 73 0
26FEB26 42.00 C 1.05 1.05 1.02 0.99 +0.34 45 5 123 +4
26FEB26 43.00 C 0.00 0.00 0.00 0.79 +0.29 45 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.62 +0.23 45 0 53 0
26FEB26 45.00 C 0.43 0.58 0.43 0.49 - 45 40 37 -
30MAR26 10.00 C 0.00 0.00 0.00 27.02 +1.32 93 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.52 +1.32 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.02 +1.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.53 +1.28 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.03 +1.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.53 +1.26 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 24.08 +1.32 95 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.54 +1.28 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 22.99 +1.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.55 +1.28 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.05 +1.27 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.56 +1.10 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.06 +1.22 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 20.56 +1.27 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 20.07 +1.36 52 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 19.53 +1.16 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 19.08 +1.07 52 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.58 +1.28 43 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 18.08 +1.02 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 17.45 +1.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.95 +0.91 0 0 24 0
30MAR26 21.00 C 16.00 16.00 16.00 16.04 +1.19 0 8 36 0
30MAR26 22.00 C 0.00 0.00 0.00 15.26 +1.29 62 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 14.14 +1.24 43 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 13.40 +1.24 61 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 12.10 +1.09 0 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 11.37 +1.29 49 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 10.32 +0.89 42 0 0 0
30MAR26 28.00 C 8.68 8.68 8.68 9.62 +1.26 50 1 78 -1
30MAR26 29.00 C 0.00 0.00 0.00 8.53 +1.24 42 0 4 0
30MAR26 30.00 C 7.70 7.70 7.70 7.73 +0.84 43 10 15 -4
30MAR26 31.00 C 0.00 0.00 0.00 6.80 +0.99 40 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 6.08 +0.66 41 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 5.71 +1.22 47 0 297 0
30MAR26 34.00 C 4.60 4.60 4.60 5.09 +1.09 47 1 1,148 0
30MAR26 35.00 C 4.00 4.00 4.00 4.29 +0.81 43 1 1,143 -1
30MAR26 36.00 C 3.06 3.66 3.06 3.76 +0.70 44 5 274 -5
30MAR26 37.00 C 2.80 3.24 2.72 3.28 +0.68 44 5 60 -2
30MAR26 38.00 C 0.00 0.00 0.00 2.87 +0.62 44 0 980 0
30MAR26 39.00 C 2.44 2.47 2.44 2.47 +0.53 44 45 466 +45
30MAR26 40.00 C 2.18 2.18 2.18 2.17 +0.50 45 2 113 +1
30MAR26 41.00 C 0.00 0.00 0.00 1.89 +0.48 45 0 93 0
30MAR26 42.00 C 1.61 1.61 1.56 1.61 +0.43 45 9 42 0
30MAR26 43.00 C 0.00 0.00 0.00 1.37 +0.38 45 0 11 0
30MAR26 44.00 C 0.00 0.00 0.00 1.16 +0.33 45 0 52 0
30MAR26 45.00 C 0.94 1.05 0.94 0.98 +0.29 45 38 1,078 -33
29APR26 26.00 C 0.00 0.00 0.00 11.37 +1.01 40 1 1 +1
29APR26 27.00 C 0.00 0.00 0.00 10.48 +1.05 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.62 +1.26 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.97 +1.29 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.88 +0.95 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.22 +1.04 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.48 +0.98 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.05 +0.84 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.33 +0.86 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.74 +0.81 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.25 +0.78 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.79 +0.73 43 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 3.36 +0.66 43 0 0 0
29APR26 39.00 C 2.57 2.66 2.57 2.99 +0.59 44 3 2 -1
29APR26 40.00 C 0.00 0.00 0.00 2.66 +0.57 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.37 +0.54 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.09 +0.50 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.82 +0.45 44 0 3 0
29APR26 44.00 C 1.64 1.64 1.60 1.59 +0.41 45 14 14 +14
29APR26 45.00 C 0.00 0.00 0.00 1.38 - 44 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 24.10 +1.28 56 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 23.60 +1.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.13 +1.36 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.61 +1.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.05 +1.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.63 +1.17 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.06 +1.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.58 +1.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.07 +1.20 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.69 +1.31 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.08 +1.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.68 +1.35 44 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 18.18 +1.12 41 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.63 +1.28 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.17 +1.13 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 16.20 +1.35 34 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.27 +1.24 40 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 14.34 +1.01 41 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.40 +1.24 41 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 12.50 +0.98 41 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 11.67 +1.29 42 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 10.79 +1.10 41 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 9.90 +1.08 40 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 9.15 +1.00 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 8.47 +1.06 42 1 540 0
29JUN26 31.00 C 0.00 0.00 0.00 7.76 +0.91 42 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 7.42 +1.11 46 0 88 0
29JUN26 33.00 C 5.60 5.60 5.60 6.48 +0.82 42 2 195 -2
29JUN26 34.00 C 0.00 0.00 0.00 5.97 +0.69 42 1 80 0
29JUN26 35.00 C 0.00 0.00 0.00 5.46 +0.81 43 3 50 0
29JUN26 36.00 C 0.00 0.00 0.00 4.95 +0.74 43 0 28 0
29JUN26 37.00 C 4.00 4.00 4.00 4.52 +0.71 43 2 16 0
29JUN26 38.00 C 0.00 0.00 0.00 4.11 +0.66 43 0 60 0
29JUN26 39.00 C 3.38 3.38 3.38 3.75 +0.63 44 2 107 -2
29JUN26 40.00 C 3.00 3.00 3.00 3.40 +0.62 44 5 734 -1
29JUN26 41.00 C 0.00 0.00 0.00 3.08 +0.58 44 1 1 +1
29JUN26 42.00 C 2.80 2.81 2.80 2.79 +0.57 44 3 22 +2
29JUN26 43.00 C 0.00 0.00 0.00 2.51 +0.52 44 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 2.24 +0.47 44 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.02 +0.46 44 0 231 0
29SEP26 18.00 C 0.00 0.00 0.00 19.12 +1.11 0 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 18.68 +1.26 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.28 +1.22 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.71 +1.34 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.26 +1.22 40 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 16.31 +1.31 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.40 +1.30 40 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.57 +1.24 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.84 +1.40 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.85 +1.12 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.09 +1.26 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.23 +1.16 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.60 +1.24 42 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 9.78 +1.19 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 9.11 +0.83 41 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 8.42 +0.92 40 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 7.78 +0.93 40 1 60 +1
29SEP26 33.00 C 0.00 0.00 0.00 7.23 +0.65 40 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 6.69 +0.79 40 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 +0.81 40 0 580 0
29SEP26 36.00 C 5.98 5.98 5.86 5.86 +0.78 41 26 56 +17
29SEP26 37.00 C 0.00 0.00 0.00 5.39 +0.69 41 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 5.00 +0.66 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 +0.62 42 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 4.30 +0.61 42 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 3.99 +0.56 42 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 +0.54 42 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.44 +0.54 42 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.22 +0.58 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.95 +0.52 43 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 15.59 +1.18 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.74 +1.15 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.94 +0.99 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.16 +1.04 38 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.40 +1.11 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.67 +1.08 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.92 +1.01 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.42 +1.16 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.75 +1.10 39 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.06 +1.03 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.48 +0.91 39 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.00 +1.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.41 +0.88 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.94 +0.84 39 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 6.49 +0.69 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 6.04 +0.62 39 0 0 0
30DEC26 38.00 C 5.35 5.35 5.35 5.66 +0.60 39 1 1 +1
30DEC26 39.00 C 0.00 0.00 0.00 5.30 +0.57 40 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 +0.66 40 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.65 +0.51 40 0 0 0
30DEC26 42.00 C 4.50 4.50 4.50 4.36 +0.49 40 1 4 +1
30DEC26 43.00 C 0.00 0.00 0.00 4.09 +0.48 41 0 20 0
30DEC26 44.00 C 0.00 0.00 0.00 3.84 +0.50 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 - 41 0 0 -
TOTAL CALL 1,477 25,594 +263
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29JAN26 27.00 P 0.03 0.03 0.03 0.01 -0.01 48 3 229 -3
29JAN26 28.00 P 0.05 0.05 0.04 0.03 -0.02 49 18 525 +18
29JAN26 29.00 P 0.06 0.06 0.06 0.05 -0.04 47 1 726 0
29JAN26 30.00 P 0.12 0.12 0.10 0.09 -0.07 47 14 746 +2
29JAN26 31.00 P 0.20 0.20 0.18 0.17 -0.11 47 23 705 -8
29JAN26 32.00 P 0.36 0.40 0.26 0.29 -0.16 47 65 570 +4
29JAN26 33.00 P 0.58 0.58 0.42 0.45 -0.26 47 174 875 +82
29JAN26 34.00 P 0.90 0.91 0.62 0.70 -0.33 47 116 428 +43
29JAN26 35.00 P 1.28 1.29 0.91 0.97 -0.47 46 109 452 -8
29JAN26 36.00 P 1.68 1.76 1.33 1.40 -0.55 47 130 1,992 +2
29JAN26 37.00 P 2.38 2.38 1.77 1.90 -0.66 47 178 983 +63
29JAN26 38.00 P 2.90 3.00 2.41 2.52 -0.78 49 28 319 +6
29JAN26 39.00 P 3.19 3.19 3.19 3.16 -0.81 49 1 1 +1
29JAN26 40.00 P 0.00 0.00 0.00 3.89 -0.86 49 0 21 0
29JAN26 41.00 P 0.00 0.00 0.00 4.68 -1.00 50 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 5.51 -1.11 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 6.39 -1.27 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.30 -1.09 52 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.26 -1.10 54 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 -0.01 44 1 135 -1
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 158 0
26FEB26 27.00 P 0.11 0.12 0.11 0.08 -0.03 45 90 208 +31
26FEB26 28.00 P 0.16 0.16 0.16 0.13 -0.05 45 1 529 -1
26FEB26 29.00 P 0.23 0.24 0.22 0.20 -0.09 44 5 501 -1
26FEB26 30.00 P 0.35 0.35 0.32 0.31 -0.13 44 30 746 +15
26FEB26 31.00 P 0.57 0.57 0.48 0.47 -0.17 45 15 521 +11
26FEB26 32.00 P 0.73 0.73 0.64 0.67 -0.22 45 28 531 +13
26FEB26 33.00 P 1.18 1.18 0.85 0.91 -0.28 44 20 711 +14
26FEB26 34.00 P 1.47 1.47 1.18 1.25 -0.32 45 35 192 +20
26FEB26 35.00 P 1.84 1.84 1.60 1.60 -0.44 45 36 111 +33
26FEB26 36.00 P 2.20 2.20 1.96 2.06 -0.49 45 173 286 +101
26FEB26 37.00 P 0.00 0.00 0.00 2.56 -0.59 45 0 53 0
26FEB26 38.00 P 0.00 0.00 0.00 3.14 -0.67 46 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 3.80 -0.78 46 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.50 -0.78 47 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 5.23 -0.67 47 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.03 -0.89 48 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 6.85 -0.85 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.70 -0.98 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.58 - 50 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 -0.08 45 0 317 0
30MAR26 28.00 P 0.39 0.39 0.37 0.33 -0.11 45 12 494 -2
30MAR26 29.00 P 0.55 0.55 0.50 0.47 -0.14 45 35 461 +15
30MAR26 30.00 P 0.74 0.74 0.63 0.65 -0.16 45 51 2,325 +25
30MAR26 31.00 P 0.84 0.84 0.84 0.86 -0.20 45 4 610 0
30MAR26 32.00 P 1.30 1.30 1.05 1.12 -0.21 45 22 514 +2
30MAR26 33.00 P 1.56 1.56 1.35 1.42 -0.28 45 22 219 0
30MAR26 34.00 P 1.72 1.72 1.72 1.78 -0.34 45 5 420 0
30MAR26 35.00 P 2.46 2.46 2.46 2.16 -0.43 44 50 201 0
30MAR26 36.00 P 2.67 2.67 2.67 2.67 -0.46 45 30 62 +15
30MAR26 37.00 P 3.53 3.53 3.53 3.17 -0.55 45 15 50 0
30MAR26 38.00 P 3.85 3.85 3.85 3.76 -0.62 45 5 171 0
30MAR26 39.00 P 4.53 4.53 4.53 4.36 -0.69 45 3 4 +3
30MAR26 40.00 P 5.02 5.02 5.00 5.09 -0.45 46 12 12 +12
30MAR26 41.00 P 0.00 0.00 0.00 5.80 -0.76 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.55 -0.80 47 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 7.35 -0.95 48 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 7.92 -0.94 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.02 -0.75 49 0 0 0
29APR26 26.00 P 0.37 0.37 0.37 0.26 -0.08 44 4 4 +4
29APR26 27.00 P 0.47 0.47 0.47 0.38 -0.09 44 5 20 +5
29APR26 28.00 P 0.00 0.00 0.00 0.52 -0.12 44 0 0 0
29APR26 29.00 P 0.72 0.72 0.72 0.70 -0.15 44 15 15 +15
29APR26 30.00 P 0.92 0.92 0.92 0.91 -0.19 44 2 4 +2
29APR26 31.00 P 0.00 0.00 0.00 1.16 -0.23 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 1.45 -0.26 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.75 -0.33 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.12 -0.39 44 0 0 0
29APR26 35.00 P 2.52 2.57 2.50 2.59 -0.42 44 100 115 +95
29APR26 36.00 P 3.32 3.32 3.18 3.06 -0.50 44 11 11 +6
29APR26 37.00 P 0.00 0.00 0.00 3.59 -0.56 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.16 -0.62 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.85 -0.61 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.45 -0.54 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.16 -0.68 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.90 -0.87 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.66 -0.64 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.51 -0.60 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.32 - 48 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
29JUN26 18.50 P 0.13 0.13 0.13 0.03 -0.01 43 2 3 -2
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 1,394 0
29JUN26 21.00 P 0.22 0.22 0.22 0.10 -0.02 43 4 33 +4
29JUN26 22.00 P 0.25 0.25 0.25 0.15 -0.03 43 15 868 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 32 0
29JUN26 24.00 P 0.42 0.42 0.42 0.31 -0.06 43 6 612 -6
29JUN26 25.00 P 0.00 0.00 0.00 0.42 -0.09 43 0 1,312 0
29JUN26 26.00 P 0.00 0.00 0.00 0.57 -0.10 43 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.73 -0.15 43 1 257 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 -0.15 44 0 87 0
29JUN26 29.00 P 1.27 1.27 1.16 1.17 -0.17 43 4 149 0
29JUN26 30.00 P 1.52 1.54 1.40 1.39 -0.23 42 26 2,333 +6
29JUN26 31.00 P 0.00 0.00 0.00 1.75 -0.22 43 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.03 -0.30 42 1 172 +1
29JUN26 33.00 P 0.00 0.00 0.00 2.42 -0.37 42 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 2.80 -0.44 42 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.30 -0.45 42 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 3.73 -0.57 42 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 4.36 -0.52 43 0 15 0
29JUN26 38.00 P 4.96 4.96 4.96 4.94 -0.58 43 30 30 +20
29JUN26 39.00 P 0.00 0.00 0.00 5.57 -0.61 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.23 -0.81 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.91 -0.87 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.63 -0.89 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.37 -0.94 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.14 -0.97 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.92 -0.75 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.04 42 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.06 42 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.07 42 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.09 42 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.11 43 0 50 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 -0.10 42 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 -0.17 43 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.15 43 0 72 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 -0.19 42 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.02 -0.23 42 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 2.37 -0.26 42 0 1,348 0
29SEP26 32.00 P 2.82 2.82 2.82 2.74 -0.30 42 6 96 -5
29SEP26 33.00 P 0.00 0.00 0.00 3.16 -0.33 42 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.61 -0.37 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.10 -0.42 42 5 1,526 +5
29SEP26 36.00 P 0.00 0.00 0.00 4.62 -0.46 42 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 5.18 -0.49 42 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 5.81 -0.49 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.43 -0.53 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 7.09 -0.50 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.79 -0.41 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.41 -0.79 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.22 -0.58 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.97 -0.69 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.66 -0.91 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.08 41 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.11 40 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.15 41 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.19 41 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.50 -0.21 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.19 41 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 -0.20 41 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 -0.24 41 0 40 0
30DEC26 31.00 P 2.83 2.83 2.83 2.82 -0.24 41 1 42 +1
30DEC26 32.00 P 0.00 0.00 0.00 3.20 -0.32 41 0 3 0
30DEC26 33.00 P 3.80 3.80 3.80 3.63 -0.27 41 1 7 -1
30DEC26 34.00 P 0.00 0.00 0.00 4.10 -0.36 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 -0.39 41 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.13 -0.43 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.70 -0.46 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.29 -0.49 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.92 -0.52 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 -0.45 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.28 -0.68 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.97 -0.72 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.66 -0.76 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.41 -0.70 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.17 - 43 0 0 -
TOTAL PUT 1,799 38,413 +657
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$ 11.65
29JAN26 8.25 C 0.00 0.00 0.00 3.42 +0.03 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.19 +0.05 62 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.93 +0.03 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.68 +0.05 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.43 +0.02 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.19 +0.02 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.95 +0.02 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.71 +0.02 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.23 +0.02 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.85 -0.01 35 0 606 0
29JAN26 11.50 C 0.54 0.54 0.52 0.53 -0.02 34 185 170 +129
29JAN26 12.00 C 0.31 0.31 0.30 0.31 0.00 35 30 71 -9
29JAN26 12.50 C 0.14 0.14 0.14 0.16 -0.02 35 2 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 182 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.45 +0.02 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.21 +0.02 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.99 +0.06 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.72 +0.03 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.49 +0.02 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.25 +0.03 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.05 +0.05 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.81 +0.08 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.05 +0.01 36 0 0 0
26FEB26 11.50 C 0.75 0.75 0.75 0.75 -0.01 35 8 184 -8
26FEB26 12.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 50 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 28 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 117 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 0.00 37 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.51 +0.02 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.28 +0.03 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.04 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.82 +0.03 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.59 +0.01 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 +0.04 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.98 +0.02 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.61 +0.01 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 +0.01 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.01 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 0.00 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 0.00 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 0.00 40 0 411 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR26 16.50 C 0.09 0.09 0.09 0.05 0.00 40 2 0 -2
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 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 8.50 C 0.00 0.00 0.00 3.34 - 43 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 3.12 +0.07 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.91 +0.05 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.69 0.00 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.48 -0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.28 +0.03 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.11 +0.06 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.45 +0.02 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29APR26 16.50 C 0.12 0.12 0.12 0.10 0.00 40 2 2 +2
29JUN26 8.25 C 0.00 0.00 0.00 3.67 -0.02 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 +0.03 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.06 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 +0.08 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.85 +0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 +0.02 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.49 +0.06 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.29 +0.02 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 +0.01 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 +0.01 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.01 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 0.00 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 +0.01 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 0.00 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 0.00 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 0.00 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 0.00 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 0.00 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 3.74 +0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.53 -0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 -0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.95 +0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.77 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 +0.09 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 +0.02 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 +0.02 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 +0.01 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 +0.02 44 0 14 0
29SEP26 12.50 C 0.00 0.00 0.00 1.22 +0.02 44 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.06 +0.02 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 +0.02 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.61 -0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 +0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.10 +0.04 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 +0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.62 +0.02 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 -0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 -0.01 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 +0.02 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.02 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.02 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 +0.01 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
TOTAL CALL 229 3,473 +112
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 169 0
29JAN26 11.00 P 0.19 0.19 0.19 0.17 -0.03 34 2 285 0
29JAN26 11.50 P 0.38 0.38 0.35 0.36 -0.03 35 17 233 0
29JAN26 12.00 P 0.00 0.00 0.00 0.63 -0.04 34 0 96 0
29JAN26 12.50 P 1.06 1.06 1.06 1.00 -0.03 36 1 45 -1
29JAN26 13.00 P 0.00 0.00 0.00 1.42 -0.06 37 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.88 -0.05 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.39 0.00 47 0 154 0
29JAN26 14.50 P 0.00 0.00 0.00 2.86 -0.03 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.36 -0.02 51 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.86 -0.05 56 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.37 -0.01 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.87 -0.01 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.36 -0.02 71 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.86 -0.05 75 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.37 -0.10 85 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.87 -0.11 89 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.39 -0.09 101 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 19 0
26FEB26 11.00 P 0.35 0.35 0.35 0.35 -0.02 36 3 51 +3
26FEB26 11.50 P 0.00 0.00 0.00 0.56 -0.03 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.17 -0.02 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.56 -0.05 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.01 -0.02 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.42 -0.05 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.88 -0.05 38 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.37 -0.04 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.86 -0.05 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.37 -0.01 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.87 -0.01 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.36 -0.03 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 72 0
30MAR26 8.50 P 0.05 0.05 0.05 0.04 -0.01 40 2 2 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 0.00 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 0.00 40 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.37 -0.02 39 0 47 0
30MAR26 11.00 P 0.56 0.56 0.56 0.57 -0.02 40 2 49 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.79 -0.02 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.07 -0.01 40 0 31 0
30MAR26 12.50 P 0.00 0.00 0.00 1.39 -0.01 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.74 -0.02 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.13 -0.07 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.57 -0.02 42 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.97 -0.08 40 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.42 -0.05 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.91 -0.04 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.40 -0.02 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.87 -0.04 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.36 -0.03 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.86 -0.05 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.37 -0.10 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.87 -0.11 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.39 -0.09 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.86 -0.12 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.36 -0.03 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.36 -0.02 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.35 -0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.45 +0.07 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.36 -0.02 77 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.21 0.00 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.52 -0.01 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.87 0.00 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.26 -0.01 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.65 -0.02 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.04 -0.06 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.50 -0.03 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.99 -0.04 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.46 +0.01 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.90 -0.02 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.01 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 0.00 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 0.00 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.01 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.20 -0.01 40 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 -0.02 39 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.78 -0.02 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 -0.02 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 0.00 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 -0.03 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.26 0.00 38 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 0.00 38 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.13 +0.01 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 -0.03 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 -0.04 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 -0.01 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 -0.02 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.39 -0.07 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.79 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.73 -0.05 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.67 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.66 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.01 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 0.00 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.81 0.00 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 0.00 42 0 15 0
29SEP26 10.00 P 0.99 0.99 0.99 1.01 -0.01 42 20 106 +20
29SEP26 10.50 P 0.00 0.00 0.00 1.25 -0.01 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.01 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 -0.02 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.01 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 -0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.76 -0.01 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 -0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 +0.02 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.03 41 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.02 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 -0.03 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.04 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 -0.02 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.07 -0.01 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 0.00 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.98 0.00 38 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.42 -0.02 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 -0.01 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 -0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 +0.01 32 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.81 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.68 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.71 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 0.00 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 0.00 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 0.00 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 0.00 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 -0.01 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.01 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.01 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 -0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 -0.02 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.02 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 -0.01 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.92 -0.01 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.33 -0.01 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 +0.02 40 0 0 0
TOTAL PUT 47 3,520 +26
ALL CONTRACTS TOTAL 918,895 14,622,046 +361,960
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED